Youlchon Chem historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	24,900.00	25,100.00	24,750.00	25,000.00	24,119.13	14,294
2022-02-17	25,250.00	25,800.00	24,500.00	24,900.00	24,022.66	51,614
2022-02-16	25,000.00	25,250.00	24,850.00	25,100.00	24,215.61	30,068
2022-02-15	24,600.00	25,150.00	24,500.00	24,750.00	23,877.94	23,008
2022-02-14	24,400.00	25,200.00	23,800.00	24,950.00	24,070.89	66,247
2022-02-11	24,650.00	25,250.00	24,650.00	24,900.00	24,022.66	34,736
2022-02-10	25,400.00	25,400.00	24,800.00	25,200.00	24,312.08	35,410
2022-02-09	24,550.00	25,650.00	24,550.00	25,300.00	24,408.56	129,411
2022-02-08	25,350.00	25,600.00	24,300.00	24,600.00	23,733.23	72,095
2022-02-07	25,300.00	25,400.00	24,800.00	25,300.00	24,408.56	33,625
2022-02-04	25,400.00	25,500.00	24,650.00	25,300.00	24,408.56	56,829
2022-02-03	22,600.00	26,450.00	22,550.00	25,050.00	24,167.37	183,244
2022-01-28	21,700.00	22,700.00	21,300.00	22,500.00	21,707.22	61,848
2022-01-27	23,000.00	23,000.00	21,500.00	21,700.00	20,935.41	58,392
2022-01-26	22,500.00	23,100.00	22,350.00	22,500.00	21,707.22	35,362
2022-01-25	23,300.00	23,550.00	22,450.00	22,500.00	21,707.22	63,612
2022-01-24	24,300.00	24,300.00	23,050.00	23,300.00	22,479.03	56,391
2022-01-21	23,850.00	24,400.00	23,850.00	24,300.00	23,443.80	27,302
2022-01-20	24,150.00	24,550.00	23,900.00	24,150.00	23,299.08	28,240
2022-01-19	24,500.00	24,750.00	23,850.00	24,100.00	23,250.84	55,864
2022-01-18	25,200.00	25,200.00	24,000.00	24,500.00	23,636.75	62,234
2022-01-17	25,450.00	25,550.00	25,100.00	25,150.00	24,263.85	43,424
2022-01-14	25,700.00	25,750.00	25,100.00	25,450.00	24,553.28	52,738
2022-01-13	25,850.00	26,000.00	25,650.00	25,700.00	24,794.47	41,108
2022-01-12	26,100.00	26,650.00	25,700.00	25,850.00	24,939.18	86,917
2022-01-11	26,900.00	27,200.00	25,900.00	26,250.00	25,325.09	106,644
2022-01-10	27,200.00	28,450.00	26,600.00	26,900.00	25,952.19	386,652
2022-01-07	26,700.00	27,300.00	26,700.00	27,150.00	26,193.38	65,951
2022-01-06	25,700.00	26,950.00	25,350.00	26,650.00	25,710.99	274,890
2022-01-05	26,400.00	26,600.00	25,600.00	25,700.00	24,794.47	130,951
2022-01-04	27,450.00	27,600.00	26,300.00	26,650.00	25,710.99	125,439
2022-01-03	27,300.00	27,600.00	26,600.00	27,450.00	26,482.81	93,226
2021-12-30	26,000.00	28,100.00	26,000.00	27,250.00	26,289.85	318,282
2021-12-29	26,200.00	26,400.00	25,800.00	26,200.00	25,276.85	97,929
2021-12-28	25,750.00	26,000.00	25,550.00	26,000.00	24,601.51	106,073
2021-12-27	25,700.00	26,100.00	25,500.00	25,800.00	24,412.27	103,488
2021-12-24	25,700.00	26,000.00	25,600.00	25,700.00	24,317.65	127,161
2021-12-23	25,350.00	25,850.00	25,250.00	25,500.00	24,128.41	89,802
2021-12-22	25,400.00	25,600.00	25,150.00	25,350.00	23,986.48	109,122
2021-12-21	25,800.00	25,900.00	24,800.00	25,400.00	24,033.79	155,864
2021-12-20	26,700.00	26,750.00	25,700.00	25,800.00	24,412.27	191,358
2021-12-17	25,000.00	27,000.00	24,850.00	26,700.00	25,263.86	612,568
2021-12-16	24,450.00	25,000.00	24,450.00	25,000.00	23,655.30	93,254
2021-12-15	24,950.00	24,950.00	24,350.00	24,400.00	23,087.57	36,899
2021-12-14	24,400.00	24,950.00	24,100.00	24,550.00	23,229.51	90,864
2021-12-13	24,850.00	24,850.00	24,200.00	24,400.00	23,087.57	56,823
2021-12-10	24,150.00	25,000.00	23,900.00	24,750.00	23,418.75	128,609
2021-12-09	23,950.00	24,450.00	23,900.00	24,150.00	22,851.02	53,872
2021-12-08	24,200.00	24,400.00	23,800.00	23,950.00	22,661.78	60,063
2021-12-07	24,300.00	24,600.00	24,100.00	24,150.00	22,851.02	95,936
2021-12-06	23,850.00	24,700.00	23,700.00	24,400.00	23,087.57	149,392
2021-12-03	23,750.00	24,250.00	23,500.00	23,850.00	22,567.16	89,290
2021-12-02	22,550.00	24,050.00	22,450.00	23,800.00	22,519.85	335,399
2021-12-01	21,600.00	22,900.00	21,400.00	22,750.00	21,526.32	85,703
2021-11-30	22,400.00	22,600.00	21,350.00	21,400.00	20,248.94	302,298
2021-11-29	21,950.00	22,750.00	21,900.00	22,300.00	21,100.53	72,630
2021-11-26	23,100.00	23,150.00	22,550.00	22,750.00	21,526.32	69,412
2021-11-25	23,100.00	23,550.00	22,900.00	23,050.00	21,810.19	69,153
2021-11-24	22,900.00	23,300.00	22,400.00	23,000.00	21,762.88	128,814
2021-11-23	22,450.00	23,100.00	22,250.00	22,900.00	21,668.26	92,840

← NewerPage 20 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.