Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 28,750.00 | 29,200.00 | 28,350.00 | 28,600.00 | 28,332.21 | 61,340 |
| 2025-04-23 | 27,050.00 | 29,300.00 | 26,900.00 | 28,850.00 | 28,579.87 | 169,630 |
| 2025-04-22 | 26,750.00 | 27,150.00 | 26,300.00 | 26,550.00 | 26,301.40 | 50,922 |
| 2025-04-21 | 28,600.00 | 28,600.00 | 26,850.00 | 26,950.00 | 26,697.66 | 132,657 |
| 2025-04-18 | 28,450.00 | 29,300.00 | 28,000.00 | 28,600.00 | 28,332.21 | 54,249 |
| 2025-04-17 | 26,750.00 | 28,300.00 | 26,700.00 | 28,000.00 | 27,737.83 | 66,405 |
| 2025-04-16 | 27,400.00 | 28,050.00 | 26,750.00 | 26,800.00 | 26,549.06 | 63,648 |
| 2025-04-15 | 26,300.00 | 28,000.00 | 26,100.00 | 27,900.00 | 27,638.76 | 98,654 |
| 2025-04-14 | 25,800.00 | 26,450.00 | 25,300.00 | 26,400.00 | 26,152.81 | 61,877 |
| 2025-04-11 | 24,000.00 | 25,750.00 | 23,350.00 | 25,700.00 | 25,459.36 | 92,236 |
| 2025-04-10 | 22,700.00 | 24,050.00 | 22,700.00 | 23,800.00 | 23,577.15 | 112,781 |
| 2025-04-09 | 21,750.00 | 22,200.00 | 20,950.00 | 21,400.00 | 21,199.63 | 100,413 |
| 2025-04-08 | 22,950.00 | 23,450.00 | 22,000.00 | 22,250.00 | 22,041.67 | 56,963 |
| 2025-04-07 | 23,400.00 | 23,850.00 | 22,500.00 | 22,600.00 | 22,388.39 | 73,860 |
| 2025-04-04 | 24,000.00 | 24,900.00 | 23,650.00 | 24,650.00 | 24,419.19 | 50,720 |
| 2025-04-03 | 23,200.00 | 24,600.00 | 23,050.00 | 24,350.00 | 24,122.00 | 90,987 |
| 2025-04-02 | 24,850.00 | 25,350.00 | 23,800.00 | 24,000.00 | 23,775.28 | 115,859 |
| 2025-04-01 | 25,950.00 | 26,250.00 | 24,350.00 | 25,000.00 | 24,765.92 | 123,995 |
| 2025-03-31 | 27,150.00 | 27,150.00 | 24,900.00 | 25,900.00 | 25,657.49 | 108,801 |
| 2025-03-28 | 27,500.00 | 28,250.00 | 26,500.00 | 27,200.00 | 26,945.32 | 47,678 |
| 2025-03-27 | 27,450.00 | 28,200.00 | 27,250.00 | 27,500.00 | 27,242.51 | 28,624 |
| 2025-03-26 | 29,650.00 | 30,000.00 | 27,450.00 | 27,700.00 | 27,440.64 | 89,446 |
| 2025-03-25 | 29,700.00 | 30,300.00 | 28,700.00 | 29,050.00 | 28,778.00 | 71,066 |
| 2025-03-24 | 29,000.00 | 30,200.00 | 28,750.00 | 29,700.00 | 29,421.91 | 98,519 |
| 2025-03-21 | 28,000.00 | 29,000.00 | 27,650.00 | 28,750.00 | 28,480.81 | 51,112 |
| 2025-03-20 | 28,750.00 | 30,000.00 | 28,250.00 | 28,550.00 | 28,282.68 | 78,764 |
| 2025-03-19 | 28,000.00 | 29,350.00 | 28,000.00 | 28,800.00 | 28,530.34 | 121,394 |
| 2025-03-18 | 27,900.00 | 29,000.00 | 27,600.00 | 28,500.00 | 28,233.15 | 110,926 |
| 2025-03-17 | 25,950.00 | 29,150.00 | 25,800.00 | 28,150.00 | 27,886.42 | 231,233 |
| 2025-03-14 | 26,800.00 | 27,950.00 | 25,850.00 | 25,950.00 | 25,707.02 | 116,865 |
| 2025-03-13 | 27,200.00 | 27,500.00 | 26,600.00 | 26,600.00 | 26,350.94 | 55,528 |
| 2025-03-12 | 26,000.00 | 27,450.00 | 25,700.00 | 27,200.00 | 26,945.32 | 78,980 |
| 2025-03-11 | 26,650.00 | 26,650.00 | 25,050.00 | 26,000.00 | 25,756.55 | 108,393 |
| 2025-03-10 | 27,650.00 | 28,450.00 | 27,600.00 | 27,700.00 | 27,440.64 | 76,271 |
| 2025-03-07 | 28,850.00 | 29,100.00 | 28,100.00 | 28,200.00 | 27,935.96 | 63,608 |
| 2025-03-06 | 29,400.00 | 29,500.00 | 28,350.00 | 29,100.00 | 28,827.53 | 57,198 |
| 2025-03-05 | 27,650.00 | 29,400.00 | 27,650.00 | 29,400.00 | 29,124.72 | 112,154 |
| 2025-03-04 | 28,050.00 | 28,450.00 | 27,250.00 | 27,650.00 | 27,391.10 | 85,080 |
| 2025-02-28 | 28,900.00 | 29,050.00 | 27,700.00 | 28,050.00 | 27,787.36 | 124,332 |
| 2025-02-27 | 29,200.00 | 29,700.00 | 28,800.00 | 29,300.00 | 29,025.66 | 100,443 |
| 2025-02-26 | 28,850.00 | 29,450.00 | 28,550.00 | 29,200.00 | 28,926.59 | 108,054 |
| 2025-02-25 | 28,500.00 | 30,100.00 | 28,500.00 | 28,900.00 | 28,629.40 | 197,006 |
| 2025-02-24 | 31,200.00 | 31,550.00 | 28,150.00 | 29,100.00 | 28,827.53 | 472,256 |
| 2025-02-21 | 33,850.00 | 37,200.00 | 31,500.00 | 32,350.00 | 32,047.10 | 540,128 |
| 2025-02-20 | 34,900.00 | 35,400.00 | 33,900.00 | 34,000.00 | 33,681.65 | 128,643 |
| 2025-02-19 | 35,250.00 | 36,750.00 | 33,350.00 | 34,900.00 | 34,573.22 | 221,902 |
| 2025-02-18 | 32,850.00 | 36,000.00 | 32,600.00 | 35,450.00 | 35,118.07 | 294,334 |
| 2025-02-17 | 34,200.00 | 34,250.00 | 31,500.00 | 33,150.00 | 32,839.61 | 169,351 |
| 2025-02-14 | 34,450.00 | 35,400.00 | 33,450.00 | 34,650.00 | 34,325.56 | 208,692 |
| 2025-02-13 | 32,150.00 | 35,450.00 | 31,950.00 | 34,700.00 | 34,375.09 | 297,742 |
| 2025-02-12 | 32,450.00 | 33,500.00 | 31,850.00 | 32,150.00 | 31,848.97 | 63,425 |
| 2025-02-11 | 33,550.00 | 34,300.00 | 32,050.00 | 32,750.00 | 32,443.35 | 171,906 |
| 2025-02-10 | 32,050.00 | 34,450.00 | 30,850.00 | 33,550.00 | 33,235.86 | 422,278 |
| 2025-02-07 | 26,800.00 | 33,000.00 | 26,500.00 | 32,300.00 | 31,997.57 | 402,102 |
| 2025-02-06 | 27,000.00 | 27,550.00 | 26,300.00 | 26,850.00 | 26,598.60 | 86,652 |
| 2025-02-05 | 26,250.00 | 27,250.00 | 26,250.00 | 26,750.00 | 26,499.53 | 93,614 |
| 2025-02-04 | 26,400.00 | 26,900.00 | 25,850.00 | 26,000.00 | 25,756.55 | 118,494 |
| 2025-02-03 | 30,450.00 | 30,500.00 | 25,850.00 | 26,200.00 | 25,954.68 | 425,696 |
| 2025-01-31 | 31,550.00 | 32,550.00 | 30,200.00 | 30,600.00 | 30,313.48 | 162,640 |
| 2025-01-24 | 33,000.00 | 33,300.00 | 32,550.00 | 32,600.00 | 32,294.76 | 86,907 |
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.