Youlchon Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	26,000.00	28,050.00	25,900.00	27,850.00	26,868.71	310,710
2022-08-11	25,850.00	26,200.00	25,700.00	26,000.00	25,083.90	50,269
2022-08-10	25,900.00	26,500.00	25,650.00	25,700.00	24,794.47	124,619
2022-08-09	24,800.00	26,000.00	24,750.00	25,900.00	24,987.42	184,152
2022-08-08	24,150.00	24,850.00	24,000.00	24,800.00	23,926.18	57,676
2022-08-05	24,450.00	24,500.00	24,100.00	24,150.00	23,299.08	28,553
2022-08-04	24,050.00	24,650.00	23,800.00	24,200.00	23,347.32	57,533
2022-08-03	23,900.00	24,350.00	23,850.00	24,050.00	23,202.60	28,461
2022-08-02	24,200.00	25,200.00	23,850.00	24,100.00	23,250.84	156,136
2022-08-01	23,450.00	24,550.00	23,200.00	24,350.00	23,492.03	103,400
2022-07-29	23,100.00	23,600.00	22,950.00	23,450.00	22,623.75	75,891
2022-07-28	21,750.00	23,550.00	21,750.00	23,200.00	22,382.55	200,495
2022-07-27	21,150.00	21,800.00	21,050.00	21,750.00	20,983.64	33,555
2022-07-26	21,850.00	21,850.00	21,150.00	21,600.00	20,838.93	57,559
2022-07-25	20,600.00	22,650.00	20,600.00	21,850.00	21,080.12	163,103
2022-07-22	20,400.00	20,600.00	20,300.00	20,400.00	19,681.21	863,628
2022-07-21	20,050.00	20,650.00	20,050.00	20,400.00	19,681.21	31,163
2022-07-20	20,200.00	20,600.00	20,000.00	20,200.00	19,488.26	34,592
2022-07-19	20,000.00	20,200.00	19,700.00	20,200.00	19,488.26	15,256
2022-07-18	20,000.00	20,100.00	19,900.00	20,000.00	19,295.31	17,649
2022-07-15	19,750.00	20,050.00	19,450.00	20,000.00	19,295.31	31,604
2022-07-14	19,050.00	19,850.00	18,800.00	19,800.00	19,102.35	37,857
2022-07-13	18,750.00	19,000.00	18,600.00	19,000.00	18,330.54	15,481
2022-07-12	18,850.00	18,900.00	18,500.00	18,750.00	18,089.35	18,926
2022-07-11	18,950.00	19,300.00	18,700.00	18,850.00	18,185.83	23,356
2022-07-08	19,100.00	19,350.00	18,900.00	19,000.00	18,330.54	19,334
2022-07-07	19,100.00	19,250.00	18,850.00	19,100.00	18,427.02	17,467
2022-07-06	19,050.00	19,150.00	18,600.00	18,900.00	18,234.06	17,677
2022-07-05	18,550.00	19,200.00	18,550.00	19,000.00	18,330.54	36,527
2022-07-04	19,050.00	19,050.00	18,450.00	18,550.00	17,896.40	15,413
2022-07-01	19,500.00	19,650.00	18,500.00	18,950.00	18,282.30	30,398
2022-06-30	19,300.00	19,800.00	19,250.00	19,500.00	18,812.92	19,706
2022-06-29	18,650.00	19,500.00	18,650.00	19,500.00	18,812.92	21,276
2022-06-28	19,000.00	19,150.00	18,500.00	19,000.00	18,330.54	172,318
2022-06-27	18,350.00	19,400.00	18,200.00	19,000.00	18,330.54	35,753
2022-06-24	17,050.00	18,350.00	17,050.00	18,250.00	17,606.97	283,907
2022-06-23	18,150.00	18,450.00	17,300.00	17,300.00	16,690.44	58,300
2022-06-22	19,300.00	19,350.00	18,200.00	18,500.00	17,848.16	32,157
2022-06-21	19,050.00	19,150.00	18,600.00	19,050.00	18,378.78	28,285
2022-06-20	19,950.00	19,950.00	19,000.00	19,000.00	18,330.54	34,254
2022-06-17	19,800.00	19,950.00	19,050.00	19,800.00	19,102.35	51,858
2022-06-16	19,300.00	20,750.00	19,200.00	20,200.00	19,488.26	75,157
2022-06-15	18,850.00	19,550.00	18,750.00	19,050.00	18,378.78	56,153
2022-06-14	19,600.00	20,000.00	18,800.00	19,250.00	18,571.73	100,285
2022-06-13	21,200.00	21,200.00	19,900.00	20,050.00	19,343.54	94,628
2022-06-10	22,300.00	22,300.00	20,950.00	21,250.00	20,501.26	126,069
2022-06-09	23,000.00	23,000.00	22,300.00	22,300.00	21,514.27	250,325
2022-06-08	23,650.00	23,650.00	22,900.00	23,000.00	22,189.60	33,754
2022-06-07	23,450.00	23,500.00	23,100.00	23,500.00	22,671.98	19,447
2022-06-03	23,700.00	23,900.00	23,350.00	23,450.00	22,623.75	23,779
2022-06-02	22,600.00	23,800.00	22,550.00	23,550.00	22,720.22	59,843
2022-05-31	22,150.00	22,750.00	22,150.00	22,600.00	21,803.70	61,371
2022-05-30	22,100.00	22,300.00	22,000.00	22,150.00	21,369.55	17,497
2022-05-27	22,000.00	22,200.00	21,800.00	22,100.00	21,321.31	12,453
2022-05-26	21,800.00	22,050.00	21,650.00	21,800.00	21,031.88	11,954
2022-05-25	21,550.00	22,000.00	21,550.00	21,900.00	21,128.36	15,194
2022-05-24	21,900.00	22,100.00	21,550.00	21,600.00	20,838.93	27,919
2022-05-23	22,100.00	22,150.00	21,850.00	21,900.00	21,128.36	14,000
2022-05-20	22,050.00	22,400.00	22,000.00	22,050.00	21,273.07	18,523
2022-05-19	21,650.00	22,300.00	21,500.00	22,050.00	21,273.07	16,642

← NewerPage 18 of 21 · 1,223 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.