Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 22,200.00 | 22,300.00 | 21,900.00 | 22,000.00 | 21,224.84 | 19,029 |
| 2022-05-17 | 22,100.00 | 22,400.00 | 22,000.00 | 22,150.00 | 21,369.55 | 19,637 |
| 2022-05-16 | 22,250.00 | 22,350.00 | 22,000.00 | 22,100.00 | 21,321.31 | 23,615 |
| 2022-05-13 | 22,200.00 | 22,700.00 | 22,150.00 | 22,250.00 | 21,466.03 | 22,156 |
| 2022-05-12 | 22,450.00 | 22,800.00 | 22,200.00 | 22,250.00 | 21,466.03 | 21,158 |
| 2022-05-11 | 22,950.00 | 23,100.00 | 22,650.00 | 22,900.00 | 22,093.12 | 8,003 |
| 2022-05-10 | 22,650.00 | 22,950.00 | 22,200.00 | 22,950.00 | 22,141.36 | 44,000 |
| 2022-05-09 | 23,900.00 | 23,900.00 | 22,950.00 | 23,300.00 | 22,479.03 | 34,647 |
| 2022-05-06 | 22,950.00 | 24,100.00 | 22,650.00 | 23,900.00 | 23,057.89 | 80,332 |
| 2022-05-04 | 22,700.00 | 23,050.00 | 22,600.00 | 23,050.00 | 22,237.84 | 25,392 |
| 2022-05-03 | 22,450.00 | 22,750.00 | 22,450.00 | 22,600.00 | 21,803.70 | 8,163 |
| 2022-05-02 | 22,400.00 | 22,850.00 | 22,250.00 | 22,600.00 | 21,803.70 | 20,127 |
| 2022-04-29 | 22,450.00 | 22,650.00 | 22,400.00 | 22,550.00 | 21,755.46 | 18,894 |
| 2022-04-28 | 22,550.00 | 22,550.00 | 22,250.00 | 22,450.00 | 21,658.98 | 15,978 |
| 2022-04-27 | 22,450.00 | 22,500.00 | 22,100.00 | 22,400.00 | 21,610.74 | 17,893 |
| 2022-04-26 | 22,850.00 | 22,900.00 | 22,550.00 | 22,550.00 | 21,755.46 | 22,445 |
| 2022-04-25 | 23,000.00 | 23,100.00 | 22,650.00 | 22,700.00 | 21,900.17 | 49,648 |
| 2022-04-22 | 23,300.00 | 23,450.00 | 23,150.00 | 23,200.00 | 22,382.55 | 29,620 |
| 2022-04-21 | 23,450.00 | 23,450.00 | 23,150.00 | 23,300.00 | 22,479.03 | 32,765 |
| 2022-04-20 | 23,700.00 | 23,750.00 | 23,350.00 | 23,450.00 | 22,623.75 | 34,450 |
| 2022-04-19 | 23,650.00 | 23,750.00 | 23,400.00 | 23,700.00 | 22,864.94 | 19,828 |
| 2022-04-18 | 23,550.00 | 23,650.00 | 23,200.00 | 23,650.00 | 22,816.70 | 32,242 |
| 2022-04-15 | 23,250.00 | 23,700.00 | 23,100.00 | 23,550.00 | 22,720.22 | 21,733 |
| 2022-04-14 | 23,350.00 | 23,500.00 | 23,250.00 | 23,250.00 | 22,430.79 | 31,558 |
| 2022-04-13 | 23,500.00 | 23,600.00 | 23,350.00 | 23,350.00 | 22,527.27 | 25,889 |
| 2022-04-12 | 23,050.00 | 23,650.00 | 23,050.00 | 23,500.00 | 22,671.98 | 11,976 |
| 2022-04-11 | 23,500.00 | 23,700.00 | 23,350.00 | 23,600.00 | 22,768.46 | 11,862 |
| 2022-04-08 | 23,600.00 | 23,600.00 | 23,250.00 | 23,500.00 | 22,671.98 | 20,272 |
| 2022-04-07 | 23,300.00 | 23,600.00 | 22,950.00 | 23,500.00 | 22,671.98 | 34,976 |
| 2022-04-06 | 23,750.00 | 23,750.00 | 23,000.00 | 23,300.00 | 22,479.03 | 85,166 |
| 2022-04-05 | 24,000.00 | 24,150.00 | 23,800.00 | 23,900.00 | 23,057.89 | 24,682 |
| 2022-04-04 | 23,750.00 | 24,000.00 | 23,500.00 | 24,000.00 | 23,154.37 | 49,063 |
| 2022-04-01 | 23,550.00 | 23,850.00 | 23,450.00 | 23,750.00 | 22,913.18 | 26,864 |
| 2022-03-31 | 23,950.00 | 24,000.00 | 23,450.00 | 23,600.00 | 22,768.46 | 65,088 |
| 2022-03-30 | 24,350.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,106.13 | 46,749 |
| 2022-03-29 | 24,450.00 | 24,950.00 | 24,250.00 | 24,350.00 | 23,492.03 | 78,951 |
| 2022-03-28 | 24,200.00 | 24,500.00 | 24,050.00 | 24,350.00 | 23,492.03 | 27,459 |
| 2022-03-25 | 24,200.00 | 24,300.00 | 23,900.00 | 24,200.00 | 23,347.32 | 32,686 |
| 2022-03-24 | 24,200.00 | 24,200.00 | 23,900.00 | 24,150.00 | 23,299.08 | 36,579 |
| 2022-03-23 | 24,300.00 | 24,400.00 | 24,000.00 | 24,200.00 | 23,347.32 | 31,918 |
| 2022-03-22 | 23,900.00 | 24,400.00 | 23,600.00 | 24,400.00 | 23,540.27 | 58,272 |
| 2022-03-21 | 23,800.00 | 23,950.00 | 23,650.00 | 23,900.00 | 23,057.89 | 28,677 |
| 2022-03-18 | 23,400.00 | 23,800.00 | 23,200.00 | 23,800.00 | 22,961.41 | 25,039 |
| 2022-03-17 | 23,400.00 | 23,550.00 | 23,150.00 | 23,500.00 | 22,671.98 | 25,392 |
| 2022-03-16 | 22,850.00 | 23,250.00 | 22,700.00 | 23,100.00 | 22,286.08 | 20,882 |
| 2022-03-15 | 22,700.00 | 22,750.00 | 22,300.00 | 22,600.00 | 21,803.70 | 18,673 |
| 2022-03-14 | 23,400.00 | 23,400.00 | 22,500.00 | 22,700.00 | 21,900.17 | 52,171 |
| 2022-03-11 | 23,550.00 | 23,800.00 | 23,000.00 | 23,400.00 | 22,575.51 | 18,592 |
| 2022-03-10 | 23,600.00 | 23,650.00 | 23,350.00 | 23,500.00 | 22,671.98 | 17,856 |
| 2022-03-08 | 23,150.00 | 23,650.00 | 22,700.00 | 23,200.00 | 22,382.55 | 15,424 |
| 2022-03-07 | 23,800.00 | 23,800.00 | 22,900.00 | 23,550.00 | 22,720.22 | 41,003 |
| 2022-03-04 | 24,050.00 | 24,150.00 | 23,400.00 | 23,800.00 | 22,961.41 | 42,845 |
| 2022-03-03 | 23,900.00 | 24,250.00 | 23,750.00 | 24,150.00 | 23,299.08 | 43,804 |
| 2022-03-02 | 24,050.00 | 24,350.00 | 23,800.00 | 23,850.00 | 23,009.65 | 43,576 |
| 2022-02-28 | 23,550.00 | 25,000.00 | 23,350.00 | 23,900.00 | 23,057.89 | 197,337 |
| 2022-02-25 | 24,450.00 | 24,600.00 | 23,300.00 | 23,650.00 | 22,816.70 | 150,904 |
| 2022-02-24 | 26,000.00 | 26,000.00 | 23,550.00 | 24,200.00 | 23,347.32 | 228,977 |
| 2022-02-23 | 25,050.00 | 26,150.00 | 25,000.00 | 26,000.00 | 25,083.90 | 558,196 |
| 2022-02-22 | 24,700.00 | 25,100.00 | 24,500.00 | 25,050.00 | 24,167.37 | 26,153 |
| 2022-02-21 | 24,750.00 | 25,100.00 | 24,750.00 | 24,850.00 | 23,974.42 | 15,872 |
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.