Youlchon Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,550.00	34,200.00	33,350.00	33,750.00	32,560.83	107,169
2022-11-10	32,700.00	33,200.00	32,350.00	32,800.00	31,644.30	65,784
2022-11-09	33,200.00	33,750.00	32,500.00	32,850.00	31,692.54	91,060
2022-11-08	33,450.00	34,050.00	32,200.00	33,200.00	32,030.21	111,423
2022-11-07	34,300.00	34,650.00	32,700.00	33,150.00	31,981.97	101,789
2022-11-04	33,850.00	35,300.00	33,600.00	33,950.00	32,753.78	148,562
2022-11-03	33,650.00	34,700.00	33,050.00	33,850.00	32,657.30	113,944
2022-11-02	34,100.00	34,800.00	32,500.00	34,250.00	33,043.21	270,757
2022-11-01	32,500.00	35,450.00	32,300.00	33,900.00	32,705.54	350,645
2022-10-31	32,050.00	32,600.00	31,100.00	32,600.00	31,451.35	142,616
2022-10-28	31,300.00	32,300.00	31,050.00	31,700.00	30,583.06	110,687
2022-10-27	30,050.00	31,650.00	30,050.00	31,450.00	30,341.87	129,309
2022-10-26	30,600.00	30,800.00	29,600.00	30,000.00	28,942.96	58,375
2022-10-25	29,750.00	30,750.00	29,450.00	30,500.00	29,425.34	124,912
2022-10-24	30,300.00	30,650.00	29,500.00	29,700.00	28,653.53	95,347
2022-10-21	31,000.00	31,450.00	29,950.00	30,050.00	28,991.20	112,969
2022-10-20	32,100.00	32,850.00	30,850.00	31,200.00	30,100.68	153,132
2022-10-19	30,100.00	33,250.00	29,900.00	32,200.00	31,065.44	426,653
2022-10-18	28,700.00	30,300.00	28,650.00	30,000.00	28,942.96	110,349
2022-10-17	27,450.00	28,800.00	26,200.00	28,600.00	27,592.29	93,797
2022-10-14	28,200.00	28,400.00	27,650.00	27,700.00	26,724.00	79,720
2022-10-13	28,350.00	28,850.00	26,800.00	27,200.00	26,241.62	152,152
2022-10-12	28,300.00	29,000.00	27,750.00	28,850.00	27,833.48	97,705
2022-10-11	29,600.00	29,600.00	27,900.00	28,750.00	27,737.00	152,574
2022-10-07	30,400.00	31,600.00	30,000.00	30,050.00	28,991.20	161,826
2022-10-06	30,900.00	31,400.00	29,500.00	30,700.00	29,618.29	177,650
2022-10-05	31,000.00	31,700.00	30,000.00	30,450.00	29,377.10	369,608
2022-10-04	27,300.00	31,100.00	26,800.00	30,700.00	29,618.29	709,808
2022-09-30	29,000.00	29,550.00	26,350.00	26,700.00	25,759.23	626,643
2022-09-29	29,000.00	32,850.00	28,500.00	29,150.00	28,122.91	1,740,132
2022-09-28	38,550.00	44,350.00	29,150.00	29,900.00	28,846.48	2,289,447
2022-09-27	34,300.00	38,450.00	33,300.00	38,450.00	37,095.22	497,292
2022-09-26	34,150.00	34,600.00	33,150.00	33,400.00	32,223.16	182,120
2022-09-23	32,800.00	35,750.00	32,800.00	34,150.00	32,946.73	383,551
2022-09-22	31,900.00	32,950.00	31,750.00	32,800.00	31,644.30	123,681
2022-09-21	32,650.00	32,700.00	30,600.00	31,900.00	30,776.01	77,328
2022-09-20	31,900.00	33,000.00	31,200.00	32,500.00	31,354.87	90,521
2022-09-19	31,850.00	32,700.00	30,900.00	31,200.00	30,100.68	115,384
2022-09-16	32,500.00	33,600.00	31,850.00	32,150.00	31,017.20	150,754
2022-09-15	31,550.00	33,000.00	31,400.00	32,500.00	31,354.87	157,603
2022-09-14	30,050.00	31,950.00	30,050.00	31,550.00	30,438.34	82,898
2022-09-13	32,000.00	32,000.00	31,250.00	31,550.00	30,438.34	66,486
2022-09-08	31,000.00	31,500.00	30,600.00	31,250.00	30,148.91	64,353
2022-09-07	31,050.00	31,050.00	29,900.00	30,950.00	29,859.48	95,508
2022-09-06	31,750.00	31,800.00	30,800.00	31,050.00	29,955.96	91,523
2022-09-05	31,000.00	32,150.00	30,900.00	31,100.00	30,004.20	109,122
2022-09-02	31,600.00	32,000.00	29,300.00	31,000.00	29,907.72	550,071
2022-09-01	31,500.00	32,550.00	31,100.00	32,000.00	30,872.49	583,786
2022-08-31	31,100.00	31,800.00	30,550.00	31,450.00	30,341.87	120,253
2022-08-30	30,850.00	32,550.00	30,150.00	31,100.00	30,004.20	236,278
2022-08-29	29,150.00	30,750.00	29,050.00	30,700.00	29,618.29	160,639
2022-08-26	29,800.00	30,450.00	29,600.00	29,800.00	28,750.00	107,250
2022-08-25	28,950.00	29,700.00	28,850.00	29,600.00	28,557.05	99,030
2022-08-24	28,950.00	29,700.00	27,850.00	28,900.00	27,881.72	100,247
2022-08-23	29,500.00	29,500.00	27,650.00	28,950.00	27,929.95	160,288
2022-08-22	28,550.00	29,800.00	28,550.00	29,400.00	28,364.10	101,360
2022-08-19	28,650.00	29,800.00	28,050.00	28,900.00	27,881.72	222,302
2022-08-18	26,750.00	28,900.00	26,750.00	28,600.00	27,592.29	247,460
2022-08-17	25,750.00	27,450.00	25,700.00	27,000.00	26,048.66	152,402
2022-08-16	27,900.00	28,950.00	25,500.00	25,700.00	24,794.47	384,366

← NewerPage 17 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.