Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32,800.00 | 33,750.00 | 32,000.00 | 33,200.00 | 32,889.14 | 102,675 |
| 2025-01-22 | 31,550.00 | 33,150.00 | 31,200.00 | 32,750.00 | 32,443.35 | 139,409 |
| 2025-01-21 | 32,150.00 | 32,300.00 | 31,100.00 | 31,800.00 | 31,502.25 | 138,778 |
| 2025-01-20 | 30,600.00 | 32,650.00 | 30,550.00 | 32,150.00 | 31,848.97 | 225,534 |
| 2025-01-17 | 31,500.00 | 32,000.00 | 30,800.00 | 30,950.00 | 30,660.21 | 150,536 |
| 2025-01-16 | 30,300.00 | 31,650.00 | 30,250.00 | 30,500.00 | 30,214.42 | 140,723 |
| 2025-01-15 | 28,800.00 | 31,200.00 | 28,800.00 | 30,300.00 | 30,016.29 | 275,741 |
| 2025-01-14 | 26,150.00 | 30,700.00 | 26,000.00 | 29,800.00 | 29,520.97 | 461,344 |
| 2025-01-13 | 23,350.00 | 26,650.00 | 23,350.00 | 26,150.00 | 25,905.15 | 360,415 |
| 2025-01-10 | 23,350.00 | 23,550.00 | 22,800.00 | 23,300.00 | 23,081.84 | 62,546 |
| 2025-01-09 | 21,350.00 | 24,600.00 | 21,300.00 | 23,350.00 | 23,131.37 | 261,337 |
| 2025-01-08 | 21,300.00 | 21,950.00 | 21,300.00 | 21,550.00 | 21,348.22 | 24,762 |
| 2025-01-07 | 21,950.00 | 22,150.00 | 21,100.00 | 21,500.00 | 21,298.69 | 36,596 |
| 2025-01-06 | 21,250.00 | 22,000.00 | 21,050.00 | 21,850.00 | 21,645.41 | 34,647 |
| 2025-01-03 | 20,650.00 | 22,050.00 | 20,650.00 | 21,500.00 | 21,298.69 | 46,880 |
| 2025-01-02 | 20,700.00 | 20,900.00 | 20,250.00 | 20,600.00 | 20,407.12 | 29,224 |
| 2024-12-30 | 20,650.00 | 20,850.00 | 20,050.00 | 20,700.00 | 20,506.18 | 24,627 |
| 2024-12-27 | 20,800.00 | 21,350.00 | 20,400.00 | 20,450.00 | 20,258.52 | 134,602 |
| 2024-12-26 | 21,150.00 | 21,350.00 | 20,600.00 | 21,050.00 | 20,605.24 | 78,291 |
| 2024-12-24 | 20,400.00 | 21,950.00 | 20,400.00 | 21,200.00 | 20,752.07 | 140,286 |
| 2024-12-23 | 19,490.00 | 20,900.00 | 19,330.00 | 20,500.00 | 20,066.86 | 63,101 |
| 2024-12-20 | 20,050.00 | 20,400.00 | 19,410.00 | 19,500.00 | 19,087.99 | 61,645 |
| 2024-12-19 | 20,400.00 | 20,600.00 | 19,810.00 | 20,050.00 | 19,626.37 | 57,076 |
| 2024-12-18 | 21,400.00 | 21,450.00 | 20,800.00 | 20,950.00 | 20,507.36 | 21,129 |
| 2024-12-17 | 21,700.00 | 21,700.00 | 20,750.00 | 21,200.00 | 20,752.07 | 43,294 |
| 2024-12-16 | 20,700.00 | 22,300.00 | 20,650.00 | 21,400.00 | 20,947.85 | 72,678 |
| 2024-12-13 | 20,850.00 | 20,850.00 | 20,200.00 | 20,500.00 | 20,066.86 | 59,066 |
| 2024-12-12 | 20,300.00 | 20,500.00 | 19,300.00 | 20,450.00 | 20,017.92 | 173,391 |
| 2024-12-11 | 19,730.00 | 20,500.00 | 19,610.00 | 20,100.00 | 19,675.32 | 91,751 |
| 2024-12-10 | 19,700.00 | 20,300.00 | 19,570.00 | 19,720.00 | 19,303.34 | 118,983 |
| 2024-12-09 | 21,300.00 | 21,300.00 | 19,760.00 | 19,900.00 | 19,479.54 | 138,448 |
| 2024-12-06 | 21,350.00 | 21,850.00 | 20,500.00 | 21,350.00 | 20,898.90 | 60,103 |
| 2024-12-05 | 22,400.00 | 22,450.00 | 21,600.00 | 21,600.00 | 21,143.62 | 63,424 |
| 2024-12-04 | 22,800.00 | 23,150.00 | 22,250.00 | 22,350.00 | 21,877.78 | 47,566 |
| 2024-12-03 | 22,550.00 | 23,300.00 | 22,450.00 | 23,300.00 | 22,807.70 | 34,647 |
| 2024-12-02 | 23,800.00 | 23,900.00 | 22,300.00 | 22,350.00 | 21,877.78 | 71,592 |
| 2024-11-29 | 24,300.00 | 24,300.00 | 23,250.00 | 23,650.00 | 23,150.31 | 113,133 |
| 2024-11-28 | 23,750.00 | 24,500.00 | 23,550.00 | 24,300.00 | 23,786.58 | 33,769 |
| 2024-11-27 | 23,650.00 | 23,800.00 | 23,200.00 | 23,350.00 | 22,856.65 | 196,130 |
| 2024-11-26 | 24,400.00 | 24,550.00 | 23,600.00 | 23,650.00 | 23,150.31 | 31,044 |
| 2024-11-25 | 24,000.00 | 24,600.00 | 23,000.00 | 24,400.00 | 23,884.46 | 34,468 |
| 2024-11-22 | 23,250.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,052.42 | 36,225 |
| 2024-11-21 | 23,950.00 | 24,000.00 | 23,100.00 | 23,450.00 | 22,954.53 | 38,954 |
| 2024-11-20 | 23,350.00 | 24,050.00 | 23,200.00 | 23,700.00 | 23,199.25 | 40,566 |
| 2024-11-19 | 23,950.00 | 24,100.00 | 23,400.00 | 23,550.00 | 23,052.42 | 42,458 |
| 2024-11-18 | 23,550.00 | 24,600.00 | 23,400.00 | 24,150.00 | 23,639.74 | 57,961 |
| 2024-11-15 | 23,500.00 | 24,700.00 | 23,000.00 | 24,350.00 | 23,835.52 | 75,488 |
| 2024-11-14 | 25,350.00 | 25,850.00 | 24,300.00 | 24,500.00 | 23,982.35 | 115,400 |
| 2024-11-13 | 27,450.00 | 27,800.00 | 25,400.00 | 25,600.00 | 25,059.11 | 84,002 |
| 2024-11-12 | 28,550.00 | 29,100.00 | 27,650.00 | 28,000.00 | 27,408.40 | 75,286 |
| 2024-11-11 | 28,300.00 | 29,300.00 | 28,050.00 | 28,650.00 | 28,044.67 | 89,232 |
| 2024-11-08 | 26,700.00 | 28,650.00 | 26,650.00 | 28,300.00 | 27,702.06 | 88,176 |
| 2024-11-07 | 27,400.00 | 27,550.00 | 25,700.00 | 26,450.00 | 25,891.15 | 98,897 |
| 2024-11-06 | 28,550.00 | 29,350.00 | 27,000.00 | 27,800.00 | 27,212.63 | 116,021 |
| 2024-11-05 | 30,000.00 | 30,000.00 | 28,250.00 | 28,450.00 | 27,848.89 | 78,331 |
| 2024-11-04 | 29,550.00 | 29,950.00 | 29,000.00 | 29,950.00 | 29,317.20 | 85,727 |
| 2024-11-01 | 28,450.00 | 30,150.00 | 28,200.00 | 29,500.00 | 28,876.71 | 155,657 |
| 2024-10-31 | 28,300.00 | 29,050.00 | 27,500.00 | 28,700.00 | 28,093.61 | 71,073 |
| 2024-10-30 | 28,400.00 | 29,500.00 | 28,150.00 | 28,200.00 | 27,604.17 | 77,096 |
| 2024-10-29 | 28,750.00 | 28,800.00 | 27,900.00 | 28,250.00 | 27,653.12 | 45,514 |
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.