Youlchon Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	28,050.00	28,650.00	27,900.00	28,100.00	27,297.91	36,329
2023-10-31	28,950.00	28,950.00	27,850.00	28,050.00	27,249.33	59,763
2023-10-30	29,200.00	29,300.00	28,600.00	28,950.00	28,123.64	42,993
2023-10-27	29,650.00	29,800.00	28,400.00	29,200.00	28,366.51	80,783
2023-10-26	27,900.00	30,300.00	27,550.00	29,200.00	28,366.51	108,451
2023-10-25	30,350.00	30,350.00	28,400.00	28,700.00	27,880.78	83,174
2023-10-24	28,600.00	30,650.00	27,750.00	30,650.00	29,775.12	107,513
2023-10-23	29,250.00	29,250.00	27,850.00	28,050.00	27,249.33	91,924
2023-10-20	29,700.00	30,100.00	28,600.00	29,250.00	28,415.08	90,071
2023-10-19	30,600.00	31,250.00	30,050.00	30,200.00	29,337.96	89,551
2023-10-18	32,300.00	32,300.00	31,100.00	31,550.00	30,649.43	84,974
2023-10-17	32,050.00	32,500.00	31,800.00	31,900.00	30,989.44	56,675
2023-10-16	31,600.00	33,050.00	31,600.00	32,050.00	31,135.16	96,314
2023-10-13	31,750.00	32,550.00	31,500.00	32,400.00	31,475.17	95,451
2023-10-12	31,300.00	32,450.00	31,050.00	32,050.00	31,135.16	186,173
2023-10-11	30,050.00	31,000.00	29,800.00	30,900.00	30,017.98	86,216
2023-10-10	30,250.00	31,750.00	29,400.00	30,200.00	29,337.96	189,164
2023-10-06	28,800.00	29,750.00	28,550.00	29,150.00	28,317.93	197,103
2023-10-05	27,050.00	30,100.00	27,050.00	29,150.00	28,317.93	319,101
2023-10-04	27,750.00	27,750.00	26,450.00	26,700.00	25,937.87	830,112
2023-09-27	27,200.00	27,950.00	27,200.00	27,750.00	26,957.90	39,497
2023-09-26	28,650.00	28,800.00	27,550.00	27,700.00	26,909.32	54,222
2023-09-25	29,050.00	29,050.00	28,350.00	28,600.00	27,783.63	76,325
2023-09-22	28,750.00	29,350.00	28,400.00	29,050.00	28,220.79	53,380
2023-09-21	30,000.00	30,000.00	29,050.00	29,050.00	28,220.79	54,182
2023-09-20	30,150.00	30,450.00	29,850.00	30,150.00	29,289.39	47,069
2023-09-19	31,050.00	31,300.00	30,500.00	30,500.00	29,629.40	37,845
2023-09-18	31,100.00	31,300.00	30,750.00	31,050.00	30,163.70	40,533
2023-09-15	31,300.00	31,700.00	31,050.00	31,450.00	30,552.28	41,850
2023-09-14	30,450.00	31,000.00	30,450.00	31,000.00	30,115.13	33,682
2023-09-13	30,900.00	31,000.00	30,350.00	30,450.00	29,580.83	51,533
2023-09-12	30,900.00	31,700.00	30,800.00	31,000.00	30,115.13	50,251
2023-09-11	31,200.00	31,500.00	30,500.00	30,850.00	29,969.41	43,699
2023-09-08	31,900.00	32,350.00	30,750.00	31,100.00	30,212.27	43,982
2023-09-07	31,350.00	31,800.00	30,900.00	31,000.00	30,115.13	35,148
2023-09-06	31,950.00	32,200.00	31,500.00	31,800.00	30,892.29	34,320
2023-09-05	31,000.00	32,000.00	31,000.00	31,950.00	31,038.01	44,940
2023-09-04	31,000.00	31,800.00	30,850.00	31,350.00	30,455.14	60,121
2023-09-01	31,800.00	32,100.00	31,150.00	31,200.00	30,309.42	46,620
2023-08-31	32,000.00	32,200.00	31,300.00	32,100.00	31,183.73	90,403
2023-08-30	32,200.00	32,700.00	31,700.00	32,000.00	31,086.58	39,705
2023-08-29	31,900.00	32,750.00	31,650.00	31,850.00	30,940.87	50,375
2023-08-28	30,950.00	32,400.00	30,600.00	31,900.00	30,989.44	80,259
2023-08-25	30,700.00	31,450.00	30,600.00	30,950.00	30,066.55	44,569
2023-08-24	31,150.00	31,400.00	30,400.00	30,800.00	29,920.84	132,551
2023-08-23	31,800.00	32,500.00	31,150.00	31,450.00	30,552.28	76,258
2023-08-22	33,900.00	34,200.00	31,550.00	31,700.00	30,795.15	358,418
2023-08-21	32,650.00	36,000.00	32,400.00	35,900.00	34,875.26	373,409
2023-08-18	31,950.00	32,600.00	31,400.00	32,450.00	31,523.74	49,202
2023-08-17	32,300.00	32,550.00	31,400.00	32,250.00	31,329.45	58,573
2023-08-16	32,200.00	33,450.00	32,200.00	32,550.00	31,620.88	56,876
2023-08-14	33,200.00	33,200.00	32,150.00	32,750.00	31,815.18	73,834
2023-08-11	32,800.00	33,200.00	32,350.00	33,200.00	32,252.33	46,202
2023-08-10	33,400.00	33,550.00	32,750.00	32,900.00	31,960.89	38,033
2023-08-09	33,150.00	33,750.00	32,750.00	33,450.00	32,495.19	39,871
2023-08-08	33,500.00	33,950.00	32,850.00	33,550.00	32,592.34	57,774
2023-08-07	34,350.00	34,350.00	32,800.00	33,200.00	32,252.33	93,450
2023-08-04	33,850.00	34,450.00	33,800.00	34,450.00	33,466.65	49,008
2023-08-03	36,100.00	36,100.00	33,250.00	34,400.00	33,418.08	115,729
2023-08-02	34,500.00	37,300.00	34,250.00	35,000.00	34,000.95	146,904

← NewerPage 13 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.