Youlchon Chem historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	27,300.00	30,250.00	27,050.00	30,000.00	29,366.14	173,965
2024-01-26	25,600.00	27,050.00	25,250.00	26,750.00	26,184.81	37,718
2024-01-25	25,950.00	26,400.00	25,350.00	25,900.00	25,352.77	44,718
2024-01-24	25,450.00	25,750.00	24,950.00	25,750.00	25,205.94	38,530
2024-01-23	25,550.00	25,800.00	25,300.00	25,500.00	24,961.22	51,165
2024-01-22	27,550.00	27,550.00	25,700.00	25,700.00	25,157.00	159,009
2024-01-19	27,700.00	28,950.00	27,300.00	27,600.00	27,016.85	76,521
2024-01-18	27,250.00	27,650.00	26,550.00	27,600.00	27,016.85	126,318
2024-01-17	28,000.00	28,300.00	27,250.00	27,450.00	26,870.02	59,943
2024-01-16	28,450.00	28,650.00	28,000.00	28,300.00	27,702.06	58,169
2024-01-15	29,200.00	29,350.00	28,400.00	28,650.00	28,044.67	32,269
2024-01-12	29,700.00	29,700.00	28,450.00	29,050.00	28,436.21	62,799
2024-01-11	29,650.00	30,100.00	29,250.00	29,250.00	28,631.99	37,639
2024-01-10	30,150.00	30,300.00	29,650.00	29,650.00	29,023.54	27,430
2024-01-09	30,000.00	30,300.00	29,750.00	30,150.00	29,512.97	33,403
2024-01-08	30,350.00	30,450.00	29,700.00	29,750.00	29,121.42	28,560
2024-01-05	29,900.00	30,350.00	29,650.00	30,300.00	29,659.80	29,728
2024-01-04	29,700.00	30,300.00	29,350.00	29,900.00	29,268.26	30,665
2024-01-03	30,500.00	30,650.00	29,550.00	29,800.00	29,170.37	104,640
2024-01-02	31,700.00	32,000.00	30,100.00	30,650.00	30,002.41	82,338
2023-12-28	33,000.00	33,000.00	31,600.00	31,700.00	31,030.22	73,366
2023-12-27	33,300.00	33,350.00	31,700.00	32,600.00	31,911.21	212,602
2023-12-26	31,750.00	33,000.00	31,450.00	33,000.00	32,058.04	438,832
2023-12-22	32,750.00	32,750.00	31,900.00	32,000.00	31,086.58	35,468
2023-12-21	32,400.00	33,400.00	32,000.00	32,650.00	31,718.03	292,529
2023-12-20	32,900.00	32,900.00	32,150.00	32,400.00	31,475.17	32,626
2023-12-19	31,600.00	32,600.00	31,500.00	32,350.00	31,426.59	166,032
2023-12-18	31,750.00	32,000.00	31,450.00	31,850.00	30,940.87	40,636
2023-12-15	32,350.00	32,950.00	31,700.00	31,750.00	30,843.72	57,630
2023-12-14	33,700.00	33,700.00	32,200.00	32,250.00	31,329.45	76,138
2023-12-13	33,500.00	33,700.00	32,850.00	33,050.00	32,106.61	32,806
2023-12-12	32,750.00	34,000.00	32,600.00	33,850.00	32,883.78	68,041
2023-12-11	33,650.00	33,650.00	32,500.00	32,600.00	31,669.46	66,285
2023-12-08	33,400.00	33,750.00	32,800.00	33,250.00	32,300.90	32,388
2023-12-07	32,850.00	33,700.00	32,800.00	33,400.00	32,446.62	50,648
2023-12-06	33,050.00	33,500.00	32,850.00	33,450.00	32,495.19	30,331
2023-12-05	33,600.00	34,150.00	33,050.00	33,050.00	32,106.61	45,068
2023-12-04	34,650.00	34,650.00	33,900.00	34,000.00	33,029.49	36,599
2023-12-01	34,250.00	34,900.00	34,250.00	34,650.00	33,660.94	29,427
2023-11-30	34,450.00	35,000.00	34,150.00	34,800.00	33,806.66	34,969
2023-11-29	34,300.00	34,850.00	34,050.00	34,250.00	33,272.36	26,901
2023-11-28	34,900.00	35,250.00	34,400.00	34,650.00	33,660.94	27,587
2023-11-27	35,350.00	35,400.00	34,400.00	34,900.00	33,903.81	42,070
2023-11-24	34,100.00	35,550.00	34,100.00	35,350.00	34,340.96	66,394
2023-11-23	34,200.00	35,000.00	34,050.00	34,400.00	33,418.08	32,346
2023-11-22	33,500.00	35,100.00	33,500.00	34,700.00	33,709.51	55,426
2023-11-21	34,700.00	34,900.00	33,950.00	34,150.00	33,175.21	41,598
2023-11-20	34,500.00	35,150.00	33,650.00	34,700.00	33,709.51	72,108
2023-11-17	32,400.00	36,050.00	32,300.00	34,700.00	33,709.51	193,250
2023-11-16	33,900.00	33,900.00	32,400.00	32,650.00	31,718.03	35,684
2023-11-15	33,500.00	33,950.00	32,800.00	33,400.00	32,446.62	67,561
2023-11-14	32,750.00	33,500.00	32,300.00	32,800.00	31,863.75	43,199
2023-11-13	33,700.00	33,950.00	32,150.00	32,300.00	31,378.02	65,166
2023-11-10	34,250.00	34,650.00	33,100.00	33,300.00	32,349.48	66,101
2023-11-09	34,200.00	35,550.00	33,900.00	34,900.00	33,903.81	124,820
2023-11-08	32,500.00	36,700.00	32,500.00	34,200.00	33,223.79	431,347
2023-11-07	31,250.00	32,550.00	31,000.00	32,350.00	31,426.59	118,475
2023-11-06	29,950.00	31,500.00	29,550.00	31,500.00	30,600.86	129,402
2023-11-03	29,450.00	29,750.00	28,950.00	29,200.00	28,366.51	48,054
2023-11-02	28,500.00	29,200.00	28,350.00	29,000.00	28,172.22	39,439

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	250.0000 KRW
2024-12-27	250.0000 KRW
2023-12-27	250.0000 KRW
2022-12-28	250.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.