Youlchon Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	34,500.00	37,300.00	34,250.00	35,000.00	34,000.95	146,904
2023-08-01	35,750.00	36,050.00	34,650.00	35,100.00	34,098.10	68,768
2023-07-31	34,750.00	36,100.00	34,700.00	36,050.00	35,020.98	63,383
2023-07-28	33,800.00	35,000.00	32,700.00	34,700.00	33,709.51	76,902
2023-07-27	35,350.00	35,500.00	32,700.00	33,300.00	32,349.48	221,093
2023-07-26	36,600.00	37,800.00	34,250.00	35,500.00	34,486.68	296,450
2023-07-25	38,600.00	38,600.00	36,500.00	37,100.00	36,041.01	109,228
2023-07-24	36,900.00	37,900.00	36,300.00	37,200.00	36,138.15	151,182
2023-07-21	37,600.00	37,650.00	36,250.00	37,200.00	36,138.15	117,494
2023-07-20	36,300.00	38,300.00	35,550.00	37,950.00	36,866.75	243,661
2023-07-19	38,050.00	38,550.00	36,000.00	36,150.00	35,118.12	190,898
2023-07-18	34,500.00	38,600.00	34,500.00	38,000.00	36,915.32	353,807
2023-07-17	35,800.00	35,800.00	34,250.00	35,200.00	34,195.24	230,229
2023-07-14	33,600.00	39,000.00	33,500.00	36,000.00	34,972.41	674,031
2023-07-13	32,750.00	33,600.00	32,450.00	32,900.00	31,960.89	119,430
2023-07-12	32,100.00	33,300.00	31,750.00	32,750.00	31,815.18	145,319
2023-07-11	30,700.00	32,000.00	30,700.00	31,900.00	30,989.44	162,186
2023-07-10	30,400.00	31,250.00	30,200.00	30,250.00	29,386.54	78,001
2023-07-07	29,600.00	30,350.00	29,550.00	30,200.00	29,337.96	60,593
2023-07-06	30,550.00	30,550.00	29,750.00	29,900.00	29,046.53	74,054
2023-07-05	29,900.00	30,800.00	29,800.00	30,500.00	29,629.40	91,032
2023-07-04	30,700.00	30,750.00	29,800.00	29,900.00	29,046.53	67,867
2023-07-03	30,300.00	31,200.00	30,300.00	30,700.00	29,823.69	84,019
2023-06-30	29,600.00	30,450.00	29,600.00	30,100.00	29,240.82	70,556
2023-06-29	30,000.00	30,900.00	29,500.00	29,550.00	28,706.52	119,282
2023-06-28	30,650.00	31,000.00	30,150.00	30,150.00	29,289.39	75,150
2023-06-27	30,300.00	31,450.00	29,800.00	30,650.00	29,775.12	201,173
2023-06-26	33,300.00	33,400.00	30,500.00	30,700.00	29,823.69	387,824
2023-06-23	36,400.00	36,400.00	32,750.00	33,000.00	32,058.04	458,020
2023-06-22	36,000.00	37,150.00	35,750.00	36,400.00	35,360.99	93,119
2023-06-21	39,200.00	39,200.00	36,050.00	36,900.00	35,846.72	334,975
2023-06-20	36,050.00	39,650.00	35,500.00	39,200.00	38,081.06	540,336
2023-06-19	36,550.00	36,650.00	35,750.00	36,000.00	34,972.41	42,592
2023-06-16	36,150.00	36,900.00	35,450.00	36,650.00	35,603.85	43,866
2023-06-15	36,300.00	36,700.00	35,000.00	35,600.00	34,583.82	60,427
2023-06-14	38,050.00	38,050.00	35,900.00	36,150.00	35,118.12	100,148
2023-06-13	36,600.00	38,150.00	36,050.00	37,700.00	36,623.88	120,827
2023-06-12	35,800.00	36,550.00	35,750.00	36,400.00	35,360.99	53,968
2023-06-09	36,550.00	36,650.00	35,950.00	36,100.00	35,069.55	44,023
2023-06-08	36,200.00	36,350.00	35,500.00	36,350.00	35,312.42	51,781
2023-06-07	36,500.00	36,950.00	36,350.00	36,500.00	35,458.13	50,076
2023-06-05	36,700.00	36,800.00	36,150.00	36,500.00	35,458.13	74,384
2023-06-02	36,000.00	36,550.00	35,700.00	36,200.00	35,166.70	52,990
2023-06-01	35,700.00	36,300.00	35,500.00	36,000.00	34,972.41	32,655
2023-05-31	35,350.00	36,250.00	35,350.00	35,600.00	34,583.82	76,943
2023-05-30	35,500.00	35,900.00	34,850.00	35,350.00	34,340.96	62,258
2023-05-26	36,700.00	36,700.00	35,450.00	35,500.00	34,486.68	58,235
2023-05-25	37,500.00	37,850.00	36,450.00	36,450.00	35,409.56	186,907
2023-05-24	36,550.00	37,900.00	36,450.00	37,500.00	36,429.59	118,792
2023-05-23	35,650.00	37,250.00	35,550.00	36,350.00	35,312.42	153,377
2023-05-22	36,150.00	36,700.00	35,400.00	35,650.00	34,632.40	48,894
2023-05-19	36,300.00	36,600.00	35,300.00	36,100.00	35,069.55	66,961
2023-05-18	34,450.00	36,750.00	34,400.00	36,300.00	35,263.84	130,114
2023-05-17	35,400.00	35,450.00	33,800.00	34,100.00	33,126.64	123,737
2023-05-16	37,950.00	38,350.00	35,150.00	35,400.00	34,389.53	137,594
2023-05-15	37,600.00	37,600.00	36,000.00	37,600.00	36,526.74	50,462
2023-05-12	39,050.00	39,100.00	37,050.00	37,150.00	36,089.58	92,613
2023-05-11	40,600.00	40,650.00	39,250.00	39,300.00	38,178.21	34,474
2023-05-10	40,000.00	40,650.00	39,650.00	40,150.00	39,003.95	47,625
2023-05-09	40,500.00	41,000.00	39,250.00	39,500.00	38,372.50	37,843

← NewerPage 14 of 21 · 1,228 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.