Youlchon Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 27,550.00 | 29,000.00 | 27,400.00 | 28,400.00 | 27,799.95 | 81,320 |
| 2024-10-25 | 26,150.00 | 28,950.00 | 26,150.00 | 27,550.00 | 26,967.91 | 135,381 |
| 2024-10-24 | 25,700.00 | 26,450.00 | 25,300.00 | 26,350.00 | 25,793.26 | 36,526 |
| 2024-10-23 | 24,800.00 | 26,100.00 | 24,600.00 | 26,050.00 | 25,499.60 | 64,177 |
| 2024-10-22 | 27,050.00 | 27,050.00 | 24,900.00 | 25,150.00 | 24,618.62 | 84,661 |
| 2024-10-21 | 27,300.00 | 27,400.00 | 26,000.00 | 26,100.00 | 25,548.54 | 66,235 |
| 2024-10-18 | 26,000.00 | 28,350.00 | 26,000.00 | 27,250.00 | 26,674.25 | 132,172 |
| 2024-10-17 | 26,950.00 | 27,400.00 | 25,500.00 | 26,400.00 | 25,842.21 | 82,489 |
| 2024-10-16 | 30,000.00 | 30,250.00 | 26,200.00 | 26,950.00 | 26,380.58 | 464,958 |
| 2024-10-15 | 27,550.00 | 28,850.00 | 26,900.00 | 28,800.00 | 28,191.50 | 270,471 |
| 2024-10-14 | 25,300.00 | 27,650.00 | 25,050.00 | 27,550.00 | 26,967.91 | 305,227 |
| 2024-10-11 | 23,150.00 | 27,250.00 | 23,000.00 | 25,400.00 | 24,863.33 | 589,789 |
| 2024-10-10 | 23,000.00 | 23,100.00 | 22,350.00 | 22,800.00 | 22,318.27 | 40,218 |
| 2024-10-08 | 22,600.00 | 23,000.00 | 22,300.00 | 22,650.00 | 22,171.44 | 22,871 |
| 2024-10-07 | 22,300.00 | 23,150.00 | 22,150.00 | 22,600.00 | 22,122.49 | 45,261 |
| 2024-10-04 | 23,100.00 | 23,350.00 | 22,200.00 | 22,300.00 | 21,828.83 | 51,004 |
| 2024-10-02 | 22,700.00 | 23,650.00 | 22,100.00 | 23,050.00 | 22,562.99 | 47,556 |
| 2024-09-30 | 23,500.00 | 23,600.00 | 22,700.00 | 22,700.00 | 22,220.38 | 29,065 |
| 2024-09-27 | 23,500.00 | 23,550.00 | 22,900.00 | 23,300.00 | 22,807.70 | 32,219 |
| 2024-09-26 | 23,100.00 | 23,450.00 | 22,400.00 | 23,450.00 | 22,954.53 | 44,665 |
| 2024-09-25 | 23,650.00 | 23,650.00 | 22,600.00 | 22,650.00 | 22,171.44 | 26,576 |
| 2024-09-24 | 22,700.00 | 23,550.00 | 22,350.00 | 23,050.00 | 22,562.99 | 55,421 |
| 2024-09-23 | 21,900.00 | 22,550.00 | 21,200.00 | 22,300.00 | 21,828.83 | 58,536 |
| 2024-09-20 | 21,350.00 | 21,950.00 | 21,200.00 | 21,300.00 | 20,849.96 | 38,831 |
| 2024-09-19 | 21,700.00 | 21,850.00 | 20,850.00 | 21,200.00 | 20,752.07 | 39,087 |
| 2024-09-13 | 21,450.00 | 21,750.00 | 20,900.00 | 21,300.00 | 20,849.96 | 30,453 |
| 2024-09-12 | 21,050.00 | 21,600.00 | 20,950.00 | 21,600.00 | 21,143.62 | 46,659 |
| 2024-09-11 | 20,250.00 | 21,350.00 | 20,250.00 | 20,950.00 | 20,507.36 | 28,645 |
| 2024-09-10 | 21,050.00 | 21,350.00 | 20,300.00 | 20,350.00 | 19,920.03 | 55,202 |
| 2024-09-09 | 20,850.00 | 21,200.00 | 20,300.00 | 21,100.00 | 20,654.19 | 46,438 |
| 2024-09-06 | 22,600.00 | 22,600.00 | 21,200.00 | 21,300.00 | 20,849.96 | 57,010 |
| 2024-09-05 | 22,550.00 | 23,200.00 | 21,950.00 | 22,400.00 | 21,926.72 | 49,232 |
| 2024-09-04 | 22,900.00 | 23,000.00 | 22,200.00 | 22,600.00 | 22,122.49 | 64,165 |
| 2024-09-03 | 22,900.00 | 24,050.00 | 22,900.00 | 23,400.00 | 22,905.59 | 72,519 |
| 2024-09-02 | 23,700.00 | 23,700.00 | 22,650.00 | 23,150.00 | 22,660.87 | 57,278 |
| 2024-08-30 | 22,250.00 | 23,300.00 | 22,000.00 | 23,300.00 | 22,807.70 | 34,308 |
| 2024-08-29 | 22,150.00 | 22,500.00 | 21,650.00 | 22,250.00 | 21,779.89 | 42,395 |
| 2024-08-28 | 23,200.00 | 23,200.00 | 22,150.00 | 22,200.00 | 21,730.95 | 29,447 |
| 2024-08-27 | 22,800.00 | 22,950.00 | 22,050.00 | 22,900.00 | 22,416.16 | 26,808 |
| 2024-08-26 | 22,800.00 | 23,350.00 | 22,550.00 | 22,600.00 | 22,122.49 | 30,654 |
| 2024-08-23 | 22,750.00 | 23,050.00 | 22,350.00 | 22,800.00 | 22,318.27 | 28,726 |
| 2024-08-22 | 22,800.00 | 23,300.00 | 22,750.00 | 22,800.00 | 22,318.27 | 39,406 |
| 2024-08-21 | 23,400.00 | 23,500.00 | 22,550.00 | 22,750.00 | 22,269.32 | 45,434 |
| 2024-08-20 | 22,600.00 | 23,350.00 | 22,300.00 | 23,200.00 | 22,709.82 | 32,500 |
| 2024-08-19 | 23,100.00 | 23,500.00 | 22,300.00 | 22,450.00 | 21,975.66 | 75,795 |
| 2024-08-16 | 23,200.00 | 23,500.00 | 22,600.00 | 23,100.00 | 22,611.93 | 78,921 |
| 2024-08-14 | 21,400.00 | 22,550.00 | 21,400.00 | 22,400.00 | 21,926.72 | 74,358 |
| 2024-08-13 | 21,500.00 | 21,650.00 | 20,900.00 | 21,300.00 | 20,849.96 | 60,021 |
| 2024-08-12 | 21,250.00 | 21,950.00 | 21,150.00 | 21,400.00 | 20,947.85 | 51,834 |
| 2024-08-09 | 20,950.00 | 21,950.00 | 20,850.00 | 21,400.00 | 20,947.85 | 109,868 |
| 2024-08-08 | 22,150.00 | 22,250.00 | 20,700.00 | 20,900.00 | 20,458.41 | 126,747 |
| 2024-08-07 | 21,950.00 | 22,750.00 | 21,950.00 | 22,250.00 | 21,779.89 | 71,819 |
| 2024-08-06 | 21,600.00 | 23,400.00 | 21,600.00 | 22,400.00 | 21,926.72 | 141,812 |
| 2024-08-05 | 23,050.00 | 23,750.00 | 20,200.00 | 21,400.00 | 20,947.85 | 208,561 |
| 2024-08-02 | 24,700.00 | 25,000.00 | 23,700.00 | 23,900.00 | 23,395.03 | 143,664 |
| 2024-08-01 | 24,050.00 | 25,750.00 | 23,350.00 | 25,150.00 | 24,618.62 | 241,754 |
| 2024-07-31 | 21,650.00 | 26,700.00 | 21,100.00 | 24,450.00 | 23,933.41 | 1,887,938 |
| 2024-07-30 | 29,800.00 | 30,250.00 | 29,550.00 | 30,100.00 | 29,464.03 | 48,645 |
| 2024-07-29 | 29,900.00 | 30,250.00 | 29,300.00 | 29,950.00 | 29,317.20 | 76,528 |
| 2024-07-26 | 31,150.00 | 31,400.00 | 29,800.00 | 30,000.00 | 29,366.14 | 143,830 |
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.