Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 43,950.00 | 45,950.00 | 43,600.00 | 45,700.00 | 44,395.53 | 170,525 |
| 2023-02-07 | 44,150.00 | 44,500.00 | 42,500.00 | 44,050.00 | 42,792.62 | 181,834 |
| 2023-02-06 | 41,450.00 | 45,200.00 | 41,250.00 | 44,250.00 | 42,986.92 | 551,819 |
| 2023-02-03 | 40,750.00 | 41,200.00 | 40,250.00 | 40,750.00 | 39,586.82 | 72,948 |
| 2023-02-02 | 40,900.00 | 41,200.00 | 40,050.00 | 40,550.00 | 39,392.53 | 66,101 |
| 2023-02-01 | 39,600.00 | 40,850.00 | 39,200.00 | 40,350.00 | 39,198.24 | 110,376 |
| 2023-01-31 | 38,400.00 | 39,450.00 | 37,300.00 | 39,300.00 | 38,178.21 | 112,804 |
| 2023-01-30 | 37,200.00 | 38,450.00 | 37,200.00 | 37,800.00 | 36,721.03 | 131,035 |
| 2023-01-27 | 37,800.00 | 38,250.00 | 36,900.00 | 37,100.00 | 36,041.01 | 114,328 |
| 2023-01-26 | 38,800.00 | 39,500.00 | 36,800.00 | 37,850.00 | 36,769.60 | 234,344 |
| 2023-01-25 | 39,700.00 | 40,000.00 | 38,650.00 | 39,000.00 | 37,886.77 | 69,628 |
| 2023-01-20 | 39,050.00 | 39,500.00 | 38,750.00 | 39,100.00 | 37,983.92 | 37,219 |
| 2023-01-19 | 39,400.00 | 40,150.00 | 38,550.00 | 39,050.00 | 37,935.35 | 77,702 |
| 2023-01-18 | 40,700.00 | 40,700.00 | 39,250.00 | 39,450.00 | 38,323.93 | 105,910 |
| 2023-01-17 | 41,400.00 | 41,900.00 | 40,200.00 | 40,800.00 | 39,635.39 | 108,298 |
| 2023-01-16 | 41,100.00 | 41,850.00 | 40,300.00 | 41,300.00 | 40,121.12 | 105,504 |
| 2023-01-13 | 40,000.00 | 41,300.00 | 39,500.00 | 40,750.00 | 39,586.82 | 209,402 |
| 2023-01-12 | 39,050.00 | 39,950.00 | 38,400.00 | 39,950.00 | 38,809.66 | 222,600 |
| 2023-01-11 | 39,250.00 | 39,500.00 | 38,550.00 | 38,650.00 | 37,546.76 | 75,589 |
| 2023-01-10 | 38,550.00 | 39,400.00 | 38,100.00 | 38,950.00 | 37,838.20 | 137,259 |
| 2023-01-09 | 37,500.00 | 38,400.00 | 37,200.00 | 38,300.00 | 37,206.75 | 139,334 |
| 2023-01-06 | 36,700.00 | 37,200.00 | 36,150.00 | 37,150.00 | 36,089.58 | 301,215 |
| 2023-01-05 | 37,300.00 | 38,500.00 | 36,250.00 | 37,150.00 | 36,089.58 | 222,773 |
| 2023-01-04 | 36,450.00 | 37,250.00 | 35,950.00 | 37,050.00 | 35,992.43 | 98,595 |
| 2023-01-03 | 36,150.00 | 36,600.00 | 35,400.00 | 36,550.00 | 35,506.71 | 146,270 |
| 2023-01-02 | 36,500.00 | 37,500.00 | 35,800.00 | 36,150.00 | 35,118.12 | 157,370 |
| 2022-12-29 | 36,650.00 | 37,550.00 | 35,450.00 | 36,450.00 | 35,409.56 | 269,265 |
| 2022-12-28 | 36,400.00 | 37,700.00 | 36,250.00 | 37,200.00 | 36,138.15 | 591,227 |
| 2022-12-27 | 35,500.00 | 37,050.00 | 35,500.00 | 36,300.00 | 35,020.98 | 360,066 |
| 2022-12-26 | 34,400.00 | 35,850.00 | 34,400.00 | 35,300.00 | 34,056.21 | 263,681 |
| 2022-12-23 | 35,000.00 | 35,100.00 | 32,750.00 | 34,250.00 | 33,043.21 | 474,902 |
| 2022-12-22 | 35,250.00 | 36,950.00 | 35,200.00 | 35,750.00 | 34,490.36 | 420,613 |
| 2022-12-21 | 34,100.00 | 35,400.00 | 33,950.00 | 34,850.00 | 33,622.07 | 611,695 |
| 2022-12-20 | 34,250.00 | 34,600.00 | 33,600.00 | 34,100.00 | 32,898.50 | 102,236 |
| 2022-12-19 | 34,550.00 | 35,150.00 | 34,000.00 | 34,550.00 | 33,332.64 | 138,583 |
| 2022-12-16 | 36,350.00 | 37,000.00 | 34,350.00 | 34,400.00 | 33,187.93 | 233,093 |
| 2022-12-15 | 37,800.00 | 38,100.00 | 36,050.00 | 36,900.00 | 35,599.84 | 135,135 |
| 2022-12-14 | 37,500.00 | 38,850.00 | 37,000.00 | 37,600.00 | 36,275.17 | 249,332 |
| 2022-12-13 | 37,750.00 | 38,150.00 | 36,750.00 | 37,500.00 | 36,178.70 | 135,979 |
| 2022-12-12 | 35,300.00 | 38,000.00 | 34,800.00 | 37,650.00 | 36,323.41 | 330,756 |
| 2022-12-09 | 35,000.00 | 35,650.00 | 33,800.00 | 34,900.00 | 33,670.31 | 154,043 |
| 2022-12-08 | 33,750.00 | 35,750.00 | 33,350.00 | 34,850.00 | 33,622.07 | 329,786 |
| 2022-12-07 | 31,900.00 | 35,200.00 | 31,800.00 | 33,750.00 | 32,560.83 | 967,365 |
| 2022-12-06 | 32,400.00 | 32,800.00 | 32,100.00 | 32,150.00 | 31,017.20 | 50,700 |
| 2022-12-05 | 31,850.00 | 33,500.00 | 31,850.00 | 32,800.00 | 31,644.30 | 119,431 |
| 2022-12-02 | 32,750.00 | 33,250.00 | 31,700.00 | 31,850.00 | 30,727.77 | 92,340 |
| 2022-12-01 | 32,750.00 | 33,250.00 | 32,450.00 | 32,500.00 | 31,354.87 | 68,877 |
| 2022-11-30 | 31,050.00 | 33,500.00 | 31,050.00 | 32,750.00 | 31,596.06 | 125,052 |
| 2022-11-29 | 31,000.00 | 31,600.00 | 30,900.00 | 31,000.00 | 29,907.72 | 60,415 |
| 2022-11-28 | 32,300.00 | 32,550.00 | 31,250.00 | 31,450.00 | 30,341.87 | 81,628 |
| 2022-11-25 | 32,700.00 | 32,950.00 | 32,200.00 | 32,600.00 | 31,451.35 | 48,711 |
| 2022-11-24 | 33,000.00 | 33,500.00 | 32,550.00 | 32,700.00 | 31,547.82 | 49,182 |
| 2022-11-23 | 32,500.00 | 33,200.00 | 32,500.00 | 33,000.00 | 31,837.25 | 53,131 |
| 2022-11-22 | 31,950.00 | 32,950.00 | 31,700.00 | 32,500.00 | 31,354.87 | 40,389 |
| 2022-11-21 | 32,450.00 | 32,650.00 | 31,550.00 | 31,900.00 | 30,776.01 | 36,833 |
| 2022-11-18 | 32,100.00 | 32,950.00 | 32,100.00 | 32,450.00 | 31,306.63 | 30,180 |
| 2022-11-17 | 32,050.00 | 32,550.00 | 31,900.00 | 32,150.00 | 31,017.20 | 30,623 |
| 2022-11-16 | 32,650.00 | 32,900.00 | 32,050.00 | 32,050.00 | 30,920.73 | 57,509 |
| 2022-11-15 | 32,600.00 | 33,250.00 | 32,550.00 | 32,900.00 | 31,740.78 | 35,676 |
| 2022-11-14 | 33,700.00 | 34,150.00 | 32,800.00 | 32,850.00 | 31,692.54 | 95,486 |
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.