Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 26,500.00 | 26,750.00 | 25,600.00 | 26,550.00 | 26,550.00 | 79,193 |
| 2026-01-20 | 26,850.00 | 28,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | 70,404 |
| 2026-01-19 | 26,000.00 | 28,000.00 | 25,650.00 | 27,450.00 | 27,450.00 | 134,317 |
| 2026-01-16 | 26,100.00 | 26,650.00 | 25,350.00 | 25,450.00 | 25,450.00 | 60,340 |
| 2026-01-15 | 24,950.00 | 26,000.00 | 24,700.00 | 25,950.00 | 25,950.00 | 70,439 |
| 2026-01-14 | 25,650.00 | 25,750.00 | 25,150.00 | 25,200.00 | 25,200.00 | 77,637 |
| 2026-01-13 | 25,900.00 | 25,950.00 | 25,000.00 | 25,800.00 | 25,800.00 | 94,143 |
| 2026-01-12 | 25,450.00 | 26,200.00 | 25,450.00 | 25,650.00 | 25,650.00 | 72,701 |
| 2026-01-09 | 25,400.00 | 25,850.00 | 24,800.00 | 25,450.00 | 25,450.00 | 75,152 |
| 2026-01-08 | 24,900.00 | 25,350.00 | 24,400.00 | 25,350.00 | 25,350.00 | 113,525 |
| 2026-01-07 | 25,950.00 | 26,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | 94,818 |
| 2026-01-06 | 26,650.00 | 26,650.00 | 25,500.00 | 25,950.00 | 25,950.00 | 130,864 |
| 2026-01-05 | 25,800.00 | 26,500.00 | 25,800.00 | 26,200.00 | 26,200.00 | 62,260 |
| 2026-01-02 | 26,150.00 | 26,150.00 | 25,450.00 | 25,550.00 | 25,550.00 | 64,519 |
| 2025-12-30 | 26,600.00 | 26,900.00 | 25,700.00 | 25,800.00 | 25,800.00 | 105,189 |
| 2025-12-29 | 26,000.00 | 27,150.00 | 25,750.00 | 27,000.00 | 27,000.00 | 86,855 |
| 2025-12-26 | 27,600.00 | 27,650.00 | 26,650.00 | 26,700.00 | 26,450.00 | 83,078 |
| 2025-12-24 | 27,850.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,143.45 | 127,610 |
| 2025-12-23 | 28,050.00 | 28,300.00 | 27,700.00 | 27,800.00 | 27,539.70 | 41,440 |
| 2025-12-22 | 28,250.00 | 28,450.00 | 27,700.00 | 27,900.00 | 27,638.76 | 51,345 |
| 2025-12-19 | 28,050.00 | 28,400.00 | 27,100.00 | 27,800.00 | 27,539.70 | 88,020 |
| 2025-12-18 | 28,400.00 | 28,850.00 | 27,550.00 | 28,050.00 | 27,787.36 | 90,710 |
| 2025-12-17 | 29,700.00 | 29,700.00 | 29,100.00 | 29,150.00 | 28,877.06 | 38,183 |
| 2025-12-16 | 29,900.00 | 30,100.00 | 29,300.00 | 29,500.00 | 29,223.78 | 56,424 |
| 2025-12-15 | 29,850.00 | 30,400.00 | 29,600.00 | 30,150.00 | 29,867.70 | 38,994 |
| 2025-12-12 | 30,300.00 | 30,450.00 | 30,000.00 | 30,100.00 | 29,818.16 | 31,768 |
| 2025-12-11 | 30,850.00 | 30,850.00 | 30,050.00 | 30,050.00 | 29,768.63 | 58,822 |
| 2025-12-10 | 31,150.00 | 31,550.00 | 30,550.00 | 30,550.00 | 30,263.95 | 60,997 |
| 2025-12-09 | 30,800.00 | 31,000.00 | 30,400.00 | 30,750.00 | 30,462.08 | 42,454 |
| 2025-12-08 | 31,150.00 | 32,650.00 | 30,300.00 | 31,250.00 | 30,957.40 | 269,989 |
| 2025-12-05 | 30,250.00 | 30,550.00 | 29,950.00 | 30,100.00 | 29,818.16 | 44,487 |
| 2025-12-04 | 30,600.00 | 30,650.00 | 29,750.00 | 30,550.00 | 30,263.95 | 61,916 |
| 2025-12-03 | 29,950.00 | 30,650.00 | 29,700.00 | 30,600.00 | 30,313.48 | 76,586 |
| 2025-12-02 | 30,100.00 | 30,300.00 | 29,800.00 | 29,900.00 | 29,620.04 | 32,904 |
| 2025-12-01 | 30,000.00 | 30,400.00 | 29,600.00 | 29,850.00 | 29,570.51 | 40,784 |
| 2025-11-28 | 29,600.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,421.91 | 53,661 |
| 2025-11-27 | 29,850.00 | 29,900.00 | 29,150.00 | 29,350.00 | 29,075.19 | 29,274 |
| 2025-11-26 | 29,250.00 | 29,700.00 | 29,100.00 | 29,500.00 | 29,223.78 | 52,800 |
| 2025-11-25 | 29,400.00 | 29,800.00 | 28,300.00 | 28,850.00 | 28,579.87 | 66,429 |
| 2025-11-24 | 29,700.00 | 29,850.00 | 29,000.00 | 29,000.00 | 28,728.46 | 66,945 |
| 2025-11-21 | 30,200.00 | 30,250.00 | 29,300.00 | 29,600.00 | 29,322.85 | 77,571 |
| 2025-11-20 | 30,500.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,561.14 | 49,050 |
| 2025-11-19 | 30,600.00 | 30,700.00 | 29,700.00 | 30,250.00 | 29,966.76 | 61,144 |
| 2025-11-18 | 30,650.00 | 31,250.00 | 30,050.00 | 30,300.00 | 30,016.29 | 63,281 |
| 2025-11-17 | 31,000.00 | 31,100.00 | 29,750.00 | 30,550.00 | 30,263.95 | 88,016 |
| 2025-11-14 | 32,000.00 | 32,000.00 | 30,550.00 | 30,750.00 | 30,462.08 | 102,623 |
| 2025-11-13 | 32,900.00 | 32,950.00 | 32,050.00 | 32,300.00 | 31,997.57 | 96,207 |
| 2025-11-12 | 32,100.00 | 32,650.00 | 31,850.00 | 32,600.00 | 32,294.76 | 49,556 |
| 2025-11-11 | 32,850.00 | 33,250.00 | 31,850.00 | 32,000.00 | 31,700.37 | 73,040 |
| 2025-11-10 | 31,950.00 | 32,200.00 | 31,250.00 | 32,000.00 | 31,700.37 | 51,721 |
| 2025-11-07 | 31,450.00 | 31,850.00 | 31,050.00 | 31,400.00 | 31,105.99 | 80,959 |
| 2025-11-06 | 33,000.00 | 33,150.00 | 31,650.00 | 32,000.00 | 31,700.37 | 94,546 |
| 2025-11-05 | 33,000.00 | 33,000.00 | 31,200.00 | 32,350.00 | 32,047.10 | 120,769 |
| 2025-11-04 | 33,900.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,186.33 | 144,683 |
| 2025-11-03 | 33,050.00 | 33,200.00 | 32,450.00 | 33,050.00 | 32,740.54 | 108,839 |
| 2025-10-31 | 31,900.00 | 32,350.00 | 31,550.00 | 31,650.00 | 31,353.65 | 89,189 |
| 2025-10-30 | 33,400.00 | 33,550.00 | 32,050.00 | 32,200.00 | 31,898.50 | 102,468 |
| 2025-10-29 | 35,250.00 | 35,300.00 | 33,000.00 | 33,350.00 | 33,037.73 | 154,384 |
| 2025-10-28 | 34,350.00 | 34,400.00 | 33,450.00 | 34,050.00 | 33,731.18 | 155,700 |
| 2025-10-27 | 36,900.00 | 37,300.00 | 34,300.00 | 34,650.00 | 34,325.56 | 217,756 |
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.