Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 31,100.00 | 35,100.00 | 30,950.00 | 33,950.00 | 33,632.12 | 701,032 |
| 2025-07-23 | 30,950.00 | 31,900.00 | 30,600.00 | 31,250.00 | 30,957.40 | 193,326 |
| 2025-07-22 | 29,000.00 | 33,050.00 | 28,850.00 | 31,450.00 | 31,155.52 | 1,116,531 |
| 2025-07-21 | 28,000.00 | 28,850.00 | 27,800.00 | 28,850.00 | 28,579.87 | 163,560 |
| 2025-07-18 | 27,050.00 | 27,900.00 | 26,700.00 | 27,700.00 | 27,440.64 | 105,509 |
| 2025-07-17 | 27,050.00 | 27,250.00 | 26,700.00 | 27,000.00 | 26,747.19 | 50,441 |
| 2025-07-16 | 27,550.00 | 27,550.00 | 26,750.00 | 26,800.00 | 26,549.06 | 81,453 |
| 2025-07-15 | 27,300.00 | 27,600.00 | 27,100.00 | 27,300.00 | 27,044.38 | 70,822 |
| 2025-07-14 | 27,800.00 | 27,850.00 | 26,850.00 | 27,300.00 | 27,044.38 | 136,970 |
| 2025-07-11 | 28,300.00 | 28,300.00 | 27,500.00 | 27,850.00 | 27,589.23 | 102,073 |
| 2025-07-10 | 29,450.00 | 29,450.00 | 27,750.00 | 27,900.00 | 27,638.76 | 282,776 |
| 2025-07-09 | 29,600.00 | 29,950.00 | 28,900.00 | 29,000.00 | 28,728.46 | 197,797 |
| 2025-07-08 | 29,700.00 | 30,300.00 | 29,450.00 | 29,750.00 | 29,471.44 | 57,912 |
| 2025-07-07 | 31,150.00 | 31,150.00 | 29,400.00 | 29,900.00 | 29,620.04 | 55,725 |
| 2025-07-04 | 32,050.00 | 32,050.00 | 30,150.00 | 30,300.00 | 30,016.29 | 109,007 |
| 2025-07-03 | 31,350.00 | 33,150.00 | 30,850.00 | 32,000.00 | 31,700.37 | 239,394 |
| 2025-07-02 | 30,600.00 | 31,100.00 | 29,950.00 | 30,800.00 | 30,511.61 | 72,814 |
| 2025-07-01 | 31,450.00 | 31,600.00 | 30,300.00 | 30,900.00 | 30,610.67 | 121,057 |
| 2025-06-30 | 29,400.00 | 31,000.00 | 29,400.00 | 30,850.00 | 30,561.14 | 140,280 |
| 2025-06-27 | 28,950.00 | 29,300.00 | 28,350.00 | 28,500.00 | 28,233.15 | 55,392 |
| 2025-06-26 | 29,750.00 | 30,200.00 | 28,900.00 | 29,100.00 | 28,827.53 | 78,325 |
| 2025-06-25 | 30,200.00 | 30,200.00 | 29,350.00 | 29,650.00 | 29,372.38 | 75,636 |
| 2025-06-24 | 29,700.00 | 30,850.00 | 29,500.00 | 30,250.00 | 29,966.76 | 89,926 |
| 2025-06-23 | 29,900.00 | 29,950.00 | 29,000.00 | 29,100.00 | 28,827.53 | 109,085 |
| 2025-06-20 | 29,850.00 | 30,850.00 | 29,550.00 | 30,550.00 | 30,263.95 | 130,593 |
| 2025-06-19 | 30,850.00 | 30,850.00 | 29,400.00 | 30,000.00 | 29,719.10 | 58,047 |
| 2025-06-18 | 31,000.00 | 31,250.00 | 30,150.00 | 30,350.00 | 30,065.82 | 68,325 |
| 2025-06-17 | 31,800.00 | 31,850.00 | 30,500.00 | 31,400.00 | 31,105.99 | 79,216 |
| 2025-06-16 | 30,150.00 | 31,550.00 | 29,900.00 | 31,250.00 | 30,957.40 | 84,981 |
| 2025-06-13 | 31,650.00 | 31,650.00 | 30,000.00 | 30,400.00 | 30,115.36 | 110,724 |
| 2025-06-12 | 31,600.00 | 31,900.00 | 31,000.00 | 31,800.00 | 31,502.25 | 86,081 |
| 2025-06-11 | 32,250.00 | 32,850.00 | 31,450.00 | 31,950.00 | 31,650.84 | 111,979 |
| 2025-06-10 | 31,800.00 | 32,850.00 | 31,600.00 | 32,100.00 | 31,799.44 | 89,442 |
| 2025-06-09 | 32,700.00 | 32,900.00 | 31,400.00 | 32,000.00 | 31,700.37 | 121,094 |
| 2025-06-05 | 32,750.00 | 33,250.00 | 32,200.00 | 32,900.00 | 32,591.95 | 98,293 |
| 2025-06-04 | 32,000.00 | 33,450.00 | 30,850.00 | 32,800.00 | 32,492.88 | 203,622 |
| 2025-06-02 | 30,300.00 | 32,350.00 | 29,800.00 | 31,600.00 | 31,304.12 | 305,692 |
| 2025-05-30 | 28,850.00 | 28,900.00 | 28,100.00 | 28,850.00 | 28,579.87 | 42,510 |
| 2025-05-29 | 28,450.00 | 29,200.00 | 28,050.00 | 29,100.00 | 28,827.53 | 56,465 |
| 2025-05-28 | 27,000.00 | 28,400.00 | 26,900.00 | 28,250.00 | 27,985.49 | 66,281 |
| 2025-05-27 | 27,100.00 | 27,200.00 | 26,650.00 | 27,050.00 | 26,796.72 | 32,110 |
| 2025-05-26 | 26,450.00 | 27,250.00 | 26,350.00 | 27,250.00 | 26,994.85 | 78,161 |
| 2025-05-23 | 27,650.00 | 27,950.00 | 26,750.00 | 26,800.00 | 26,549.06 | 67,567 |
| 2025-05-22 | 28,000.00 | 28,100.00 | 27,450.00 | 27,450.00 | 27,192.98 | 50,956 |
| 2025-05-21 | 29,250.00 | 29,550.00 | 27,350.00 | 27,650.00 | 27,391.10 | 138,188 |
| 2025-05-20 | 30,400.00 | 30,900.00 | 29,000.00 | 29,200.00 | 28,926.59 | 118,393 |
| 2025-05-19 | 29,800.00 | 31,350.00 | 29,700.00 | 30,300.00 | 30,016.29 | 273,864 |
| 2025-05-16 | 28,050.00 | 30,000.00 | 27,950.00 | 28,800.00 | 28,530.34 | 318,317 |
| 2025-05-15 | 26,600.00 | 27,400.00 | 26,000.00 | 26,700.00 | 26,450.00 | 35,718 |
| 2025-05-14 | 26,900.00 | 27,350.00 | 26,700.00 | 26,700.00 | 26,450.00 | 51,839 |
| 2025-05-13 | 26,850.00 | 27,300.00 | 26,700.00 | 27,200.00 | 26,945.32 | 41,309 |
| 2025-05-12 | 26,950.00 | 27,300.00 | 26,750.00 | 26,800.00 | 26,549.06 | 31,655 |
| 2025-05-09 | 27,300.00 | 27,350.00 | 26,500.00 | 26,700.00 | 26,450.00 | 39,618 |
| 2025-05-08 | 27,150.00 | 27,900.00 | 26,900.00 | 27,300.00 | 27,044.38 | 47,033 |
| 2025-05-07 | 27,500.00 | 28,700.00 | 26,900.00 | 27,200.00 | 26,945.32 | 80,360 |
| 2025-05-02 | 27,650.00 | 27,850.00 | 27,000.00 | 27,250.00 | 26,994.85 | 47,488 |
| 2025-04-30 | 28,500.00 | 28,800.00 | 27,450.00 | 27,900.00 | 27,638.76 | 59,898 |
| 2025-04-29 | 28,900.00 | 29,200.00 | 28,500.00 | 28,500.00 | 28,233.15 | 31,878 |
| 2025-04-28 | 28,800.00 | 29,650.00 | 28,750.00 | 29,100.00 | 28,827.53 | 67,421 |
| 2025-04-25 | 28,450.00 | 29,350.00 | 28,400.00 | 29,000.00 | 28,728.46 | 77,695 |
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.