Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 13,350.00 | 13,490.00 | 12,830.00 | 12,900.00 | 12,900.00 | 61,475 |
| 2026-07-16 | 13,730.00 | 13,840.00 | 13,250.00 | 13,480.00 | 13,480.00 | 40,168 |
| 2026-07-15 | 13,450.00 | 14,150.00 | 13,450.00 | 13,730.00 | 13,730.00 | 67,522 |
| 2026-07-14 | 13,830.00 | 13,960.00 | 13,300.00 | 13,320.00 | 13,320.00 | 92,071 |
| 2026-07-13 | 14,630.00 | 14,820.00 | 13,820.00 | 13,970.00 | 13,970.00 | 65,855 |
| 2026-07-10 | 14,120.00 | 15,080.00 | 14,120.00 | 14,630.00 | 14,630.00 | 88,482 |
| 2026-07-09 | 13,690.00 | 14,520.00 | 13,690.00 | 14,040.00 | 14,040.00 | 110,370 |
| 2026-07-08 | 14,830.00 | 14,900.00 | 13,720.00 | 13,950.00 | 13,950.00 | 75,937 |
| 2026-07-07 | 15,070.00 | 15,350.00 | 14,540.00 | 14,980.00 | 14,980.00 | 76,274 |
| 2026-07-06 | 15,200.00 | 15,350.00 | 14,750.00 | 15,260.00 | 15,260.00 | 50,036 |
| 2026-07-03 | 15,030.00 | 15,280.00 | 14,360.00 | 15,250.00 | 15,250.00 | 101,918 |
| 2026-07-02 | 15,140.00 | 15,410.00 | 14,760.00 | 15,010.00 | 15,010.00 | 91,915 |
| 2026-07-01 | 15,390.00 | 15,630.00 | 15,120.00 | 15,320.00 | 15,320.00 | 68,631 |
| 2026-06-30 | 15,950.00 | 15,960.00 | 15,110.00 | 15,380.00 | 15,380.00 | 68,090 |
| 2026-06-29 | 13,970.00 | 15,950.00 | 13,970.00 | 15,950.00 | 15,950.00 | 122,300 |
| 2026-06-26 | 14,840.00 | 14,970.00 | 13,490.00 | 14,030.00 | 14,030.00 | 140,328 |
| 2026-06-25 | 15,720.00 | 15,990.00 | 14,700.00 | 14,980.00 | 14,980.00 | 88,089 |
| 2026-06-24 | 15,390.00 | 15,950.00 | 15,340.00 | 15,760.00 | 15,760.00 | 97,346 |
| 2026-06-23 | 16,480.00 | 16,880.00 | 15,600.00 | 15,630.00 | 15,630.00 | 68,073 |
| 2026-06-22 | 17,040.00 | 17,250.00 | 16,500.00 | 16,800.00 | 16,800.00 | 82,097 |
| 2026-06-19 | 17,820.00 | 17,980.00 | 16,700.00 | 17,480.00 | 17,480.00 | 107,169 |
| 2026-06-18 | 19,450.00 | 19,470.00 | 17,750.00 | 17,840.00 | 17,840.00 | 111,479 |
| 2026-06-17 | 18,700.00 | 19,700.00 | 18,500.00 | 19,300.00 | 19,300.00 | 138,117 |
| 2026-06-16 | 18,980.00 | 19,250.00 | 18,500.00 | 18,820.00 | 18,820.00 | 73,824 |
| 2026-06-15 | 18,920.00 | 19,150.00 | 18,500.00 | 18,830.00 | 18,830.00 | 71,962 |
| 2026-06-12 | 18,010.00 | 19,140.00 | 17,730.00 | 18,290.00 | 18,290.00 | 124,859 |
| 2026-06-11 | 17,100.00 | 17,700.00 | 16,610.00 | 17,700.00 | 17,700.00 | 123,976 |
| 2026-06-10 | 16,650.00 | 17,710.00 | 16,630.00 | 17,260.00 | 17,260.00 | 127,590 |
| 2026-06-09 | 16,010.00 | 17,480.00 | 16,010.00 | 17,210.00 | 17,210.00 | 96,905 |
| 2026-06-08 | 16,550.00 | 16,800.00 | 15,890.00 | 16,050.00 | 16,050.00 | 105,109 |
| 2026-06-05 | 18,000.00 | 18,100.00 | 16,960.00 | 17,500.00 | 17,500.00 | 83,645 |
| 2026-06-04 | 17,840.00 | 18,340.00 | 17,660.00 | 18,300.00 | 18,300.00 | 76,989 |
| 2026-06-02 | 18,550.00 | 18,840.00 | 17,545.00 | 18,010.00 | 18,010.00 | 150,854 |
| 2026-06-01 | 19,310.00 | 19,550.00 | 18,770.00 | 18,860.00 | 18,860.00 | 94,662 |
| 2026-05-29 | 20,050.00 | 20,350.00 | 19,250.00 | 19,640.00 | 19,640.00 | 118,171 |
| 2026-05-28 | 20,800.00 | 20,850.00 | 19,460.00 | 20,300.00 | 20,300.00 | 116,343 |
| 2026-05-27 | 21,150.00 | 21,150.00 | 20,050.00 | 20,250.00 | 20,250.00 | 115,927 |
| 2026-05-26 | 22,500.00 | 22,800.00 | 21,250.00 | 21,450.00 | 21,450.00 | 65,954 |
| 2026-05-22 | 21,450.00 | 21,850.00 | 21,250.00 | 21,750.00 | 21,750.00 | 71,194 |
| 2026-05-21 | 21,000.00 | 21,850.00 | 20,900.00 | 21,350.00 | 21,350.00 | 67,203 |
| 2026-05-20 | 21,400.00 | 21,500.00 | 20,250.00 | 20,600.00 | 20,600.00 | 116,566 |
| 2026-05-19 | 22,000.00 | 22,200.00 | 20,875.00 | 21,450.00 | 21,450.00 | 79,467 |
| 2026-05-18 | 22,450.00 | 23,050.00 | 20,750.00 | 22,400.00 | 22,400.00 | 116,421 |
| 2026-05-15 | 24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | 96,212 |
| 2026-05-14 | 23,000.00 | 24,150.00 | 22,500.00 | 24,150.00 | 24,150.00 | 112,401 |
| 2026-05-13 | 23,200.00 | 23,200.00 | 22,400.00 | 22,700.00 | 22,700.00 | 58,346 |
| 2026-05-12 | 23,850.00 | 23,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | 102,037 |
| 2026-05-11 | 24,300.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,850.00 | 94,432 |
| 2026-05-08 | 24,600.00 | 24,650.00 | 23,950.00 | 24,300.00 | 24,300.00 | 100,848 |
| 2026-05-07 | 25,500.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | 69,262 |
| 2026-05-06 | 25,950.00 | 25,950.00 | 25,100.00 | 25,400.00 | 25,400.00 | 76,602 |
| 2026-05-04 | 26,300.00 | 27,100.00 | 25,750.00 | 26,000.00 | 26,000.00 | 75,775 |
| 2026-04-30 | 26,450.00 | 26,450.00 | 25,550.00 | 25,750.00 | 25,750.00 | 93,014 |
| 2026-04-29 | 26,750.00 | 26,750.00 | 26,150.00 | 26,700.00 | 26,700.00 | 58,917 |
| 2026-04-28 | 26,350.00 | 27,250.00 | 26,300.00 | 26,800.00 | 26,800.00 | 87,363 |
| 2026-04-27 | 26,600.00 | 26,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | 70,704 |
| 2026-04-24 | 26,400.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 82,843 |
| 2026-04-23 | 27,700.00 | 27,750.00 | 25,400.00 | 26,450.00 | 26,450.00 | 206,586 |
| 2026-04-22 | 28,700.00 | 28,750.00 | 27,450.00 | 27,700.00 | 27,700.00 | 153,117 |
| 2026-04-21 | 28,000.00 | 29,200.00 | 27,600.00 | 28,500.00 | 28,500.00 | 235,738 |
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.