Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 39,550.00 | 40,750.00 | 39,550.00 | 40,000.00 | 38,858.23 | 52,581 |
| 2023-05-04 | 38,500.00 | 39,650.00 | 38,300.00 | 39,350.00 | 38,226.78 | 50,082 |
| 2023-05-03 | 38,950.00 | 40,250.00 | 38,550.00 | 38,700.00 | 37,595.34 | 42,481 |
| 2023-05-02 | 38,700.00 | 39,800.00 | 38,650.00 | 39,300.00 | 38,178.21 | 82,773 |
| 2023-04-28 | 38,900.00 | 39,300.00 | 38,150.00 | 38,600.00 | 37,498.19 | 49,663 |
| 2023-04-27 | 36,800.00 | 38,950.00 | 36,800.00 | 38,800.00 | 37,692.48 | 112,177 |
| 2023-04-26 | 38,550.00 | 38,900.00 | 37,350.00 | 37,450.00 | 36,381.02 | 72,236 |
| 2023-04-25 | 39,550.00 | 40,200.00 | 37,200.00 | 38,550.00 | 37,449.62 | 134,405 |
| 2023-04-24 | 39,850.00 | 41,000.00 | 39,800.00 | 40,100.00 | 38,955.37 | 43,513 |
| 2023-04-21 | 40,450.00 | 41,300.00 | 39,700.00 | 40,550.00 | 39,392.53 | 66,222 |
| 2023-04-20 | 41,050.00 | 41,500.00 | 40,400.00 | 40,750.00 | 39,586.82 | 70,785 |
| 2023-04-19 | 41,800.00 | 42,100.00 | 41,250.00 | 41,500.00 | 40,315.41 | 85,435 |
| 2023-04-18 | 42,000.00 | 42,000.00 | 40,800.00 | 41,150.00 | 39,975.40 | 63,607 |
| 2023-04-17 | 40,900.00 | 41,950.00 | 40,050.00 | 41,400.00 | 40,218.27 | 153,703 |
| 2023-04-14 | 42,150.00 | 42,650.00 | 40,500.00 | 40,500.00 | 39,343.96 | 160,706 |
| 2023-04-13 | 44,300.00 | 44,300.00 | 41,550.00 | 41,650.00 | 40,461.13 | 275,078 |
| 2023-04-12 | 45,450.00 | 45,450.00 | 42,950.00 | 44,800.00 | 43,521.22 | 681,468 |
| 2023-04-11 | 45,850.00 | 46,300.00 | 42,950.00 | 45,500.00 | 44,201.24 | 186,755 |
| 2023-04-10 | 42,500.00 | 44,600.00 | 42,050.00 | 44,450.00 | 43,181.21 | 146,423 |
| 2023-04-07 | 42,500.00 | 43,300.00 | 41,650.00 | 42,650.00 | 41,432.59 | 68,172 |
| 2023-04-06 | 43,150.00 | 43,800.00 | 42,250.00 | 42,550.00 | 41,335.44 | 60,767 |
| 2023-04-05 | 43,950.00 | 44,700.00 | 42,700.00 | 43,150.00 | 41,918.31 | 96,661 |
| 2023-04-04 | 41,950.00 | 44,750.00 | 41,900.00 | 43,350.00 | 42,112.61 | 210,091 |
| 2023-04-03 | 41,400.00 | 41,800.00 | 39,900.00 | 41,550.00 | 40,363.99 | 84,683 |
| 2023-03-31 | 41,050.00 | 41,950.00 | 39,500.00 | 40,600.00 | 39,441.10 | 79,328 |
| 2023-03-30 | 41,950.00 | 43,800.00 | 41,000.00 | 41,050.00 | 39,878.26 | 151,825 |
| 2023-03-29 | 40,350.00 | 41,800.00 | 39,600.00 | 41,700.00 | 40,509.70 | 107,535 |
| 2023-03-28 | 39,850.00 | 40,700.00 | 39,450.00 | 40,400.00 | 39,246.81 | 52,312 |
| 2023-03-27 | 39,900.00 | 41,500.00 | 38,700.00 | 40,050.00 | 38,906.80 | 97,327 |
| 2023-03-24 | 41,300.00 | 41,900.00 | 39,500.00 | 39,900.00 | 38,761.08 | 85,050 |
| 2023-03-23 | 39,300.00 | 41,750.00 | 39,000.00 | 40,900.00 | 39,732.54 | 123,869 |
| 2023-03-22 | 40,700.00 | 40,700.00 | 39,400.00 | 39,850.00 | 38,712.51 | 87,172 |
| 2023-03-21 | 39,300.00 | 40,550.00 | 39,300.00 | 40,250.00 | 39,101.09 | 90,811 |
| 2023-03-20 | 39,800.00 | 40,350.00 | 38,700.00 | 39,250.00 | 38,129.64 | 130,706 |
| 2023-03-17 | 42,100.00 | 42,450.00 | 39,700.00 | 40,350.00 | 39,198.24 | 154,027 |
| 2023-03-16 | 42,300.00 | 42,900.00 | 41,050.00 | 41,600.00 | 40,412.56 | 72,203 |
| 2023-03-15 | 41,250.00 | 43,500.00 | 41,000.00 | 42,300.00 | 41,092.58 | 93,393 |
| 2023-03-14 | 43,150.00 | 43,200.00 | 40,700.00 | 41,250.00 | 40,072.55 | 116,166 |
| 2023-03-13 | 42,650.00 | 43,450.00 | 42,300.00 | 43,150.00 | 41,918.31 | 56,528 |
| 2023-03-10 | 43,750.00 | 44,250.00 | 42,750.00 | 43,450.00 | 42,209.75 | 77,371 |
| 2023-03-09 | 46,800.00 | 46,800.00 | 43,900.00 | 44,250.00 | 42,986.92 | 148,630 |
| 2023-03-08 | 46,500.00 | 47,050.00 | 45,850.00 | 46,150.00 | 44,832.68 | 80,268 |
| 2023-03-07 | 47,750.00 | 49,850.00 | 45,150.00 | 46,350.00 | 45,026.97 | 281,017 |
| 2023-03-06 | 47,600.00 | 48,550.00 | 45,950.00 | 47,050.00 | 45,706.99 | 158,047 |
| 2023-03-03 | 46,000.00 | 47,800.00 | 46,000.00 | 47,350.00 | 45,998.43 | 91,126 |
| 2023-03-02 | 48,500.00 | 48,500.00 | 45,800.00 | 45,850.00 | 44,541.25 | 174,151 |
| 2023-02-28 | 48,400.00 | 48,750.00 | 47,550.00 | 48,400.00 | 47,018.46 | 78,963 |
| 2023-02-27 | 47,000.00 | 48,800.00 | 46,050.00 | 48,400.00 | 47,018.46 | 90,551 |
| 2023-02-24 | 46,900.00 | 47,700.00 | 46,450.00 | 47,000.00 | 45,658.42 | 66,510 |
| 2023-02-23 | 47,000.00 | 47,500.00 | 46,550.00 | 46,900.00 | 45,561.27 | 41,487 |
| 2023-02-22 | 46,350.00 | 47,850.00 | 46,350.00 | 46,900.00 | 45,561.27 | 71,940 |
| 2023-02-21 | 47,000.00 | 47,500.00 | 46,650.00 | 47,150.00 | 45,804.14 | 53,794 |
| 2023-02-20 | 47,850.00 | 47,900.00 | 45,700.00 | 47,000.00 | 45,658.42 | 89,755 |
| 2023-02-17 | 46,700.00 | 48,150.00 | 46,500.00 | 47,650.00 | 46,289.87 | 76,412 |
| 2023-02-16 | 46,250.00 | 47,600.00 | 46,050.00 | 47,500.00 | 46,144.15 | 112,340 |
| 2023-02-15 | 46,350.00 | 47,000.00 | 45,300.00 | 46,400.00 | 45,075.55 | 128,575 |
| 2023-02-14 | 48,350.00 | 48,450.00 | 44,700.00 | 46,500.00 | 45,172.69 | 290,226 |
| 2023-02-13 | 50,500.00 | 51,100.00 | 47,900.00 | 48,300.00 | 46,921.31 | 272,594 |
| 2023-02-10 | 47,800.00 | 49,950.00 | 47,000.00 | 49,850.00 | 48,427.07 | 246,533 |
| 2023-02-09 | 45,700.00 | 47,500.00 | 45,400.00 | 47,250.00 | 45,901.28 | 166,756 |
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.