Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 014440.KO stock page

Youngbo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,520.003,545.003,435.003,445.002,905.6227,318
2024-01-263,455.003,530.003,440.003,510.002,960.4419,475
2024-01-253,540.003,540.003,420.003,465.002,922.4844,795
2024-01-243,550.003,600.003,505.003,540.002,985.7421,001
2024-01-233,650.003,655.003,510.003,550.002,994.1857,140
2024-01-223,560.003,600.003,475.003,500.002,952.0036,740
2024-01-193,530.003,600.003,515.003,560.003,002.6134,509
2024-01-183,500.003,590.003,460.003,530.002,977.3122,034
2024-01-173,610.003,660.003,470.003,475.002,930.92156,359
2024-01-163,620.003,740.003,600.003,645.003,074.3025,488
2024-01-153,670.003,765.003,605.003,645.003,074.3065,787
2024-01-123,755.003,795.003,660.003,685.003,108.0439,604
2024-01-113,665.003,755.003,655.003,755.003,167.0835,771
2024-01-103,735.003,735.003,645.003,650.003,078.5256,461
2024-01-093,800.003,805.003,690.003,715.003,133.3467,174
2024-01-083,830.003,875.003,750.003,750.003,162.8640,446
2024-01-053,910.003,910.003,780.003,800.003,205.0361,532
2024-01-043,850.003,880.003,800.003,875.003,268.2959,881
2024-01-033,760.003,910.003,720.003,860.003,255.64161,115
2024-01-023,805.003,805.003,725.003,775.003,183.9573,387
2023-12-283,730.003,815.003,700.003,760.003,171.3055,318
2023-12-273,625.003,790.003,620.003,730.003,145.99124,757
2023-12-263,740.003,740.003,610.003,625.003,015.26149,866
2023-12-223,740.003,780.003,700.003,740.003,110.92151,770
2023-12-213,635.004,165.003,635.003,780.003,144.193,202,626
2023-12-203,600.003,650.003,590.003,635.003,023.5838,657
2023-12-193,690.003,690.003,585.003,600.002,994.4773,119
2023-12-183,750.003,805.003,665.003,670.003,052.6970,371
2023-12-153,680.003,870.003,650.003,750.003,119.24106,728
2023-12-143,720.003,775.003,650.003,680.003,061.0190,945
2023-12-133,830.003,830.003,640.003,665.003,048.53149,199
2023-12-123,860.003,960.003,710.003,780.003,144.19234,799
2023-12-113,935.004,200.003,840.003,855.003,206.571,540,447
2023-12-083,800.004,040.003,780.003,865.003,214.89737,154
2023-12-073,705.003,895.003,690.003,740.003,110.92324,719
2023-12-063,705.003,775.003,645.003,775.003,140.03192,410
2023-12-053,805.003,805.003,625.003,700.003,077.65358,946
2023-12-043,660.004,195.003,610.003,815.003,173.302,870,525
2023-12-013,660.003,715.003,615.003,655.003,040.22164,935
2023-11-303,595.003,675.003,580.003,645.003,031.90254,496
2023-11-293,680.003,680.003,555.003,575.002,973.67428,337
2023-11-283,800.003,940.003,645.003,695.003,073.49579,342
2023-11-274,105.004,415.003,785.003,840.003,194.104,706,042
2023-11-243,440.004,270.003,440.003,780.003,144.197,356,603
2023-11-233,460.003,875.003,405.003,500.002,911.29488,256
2023-11-223,505.003,505.003,450.003,480.002,894.6511,290
2023-11-213,520.003,555.003,465.003,515.002,923.7624,013
2023-11-203,500.003,525.003,485.003,500.002,911.2912,749
2023-11-173,490.003,490.003,435.003,480.002,894.657,816
2023-11-163,485.003,525.003,455.003,490.002,902.9723,603
2023-11-153,500.003,500.003,460.003,490.002,902.9716,704
2023-11-143,450.003,480.003,430.003,460.002,878.025,685
2023-11-133,485.003,530.003,430.003,430.002,853.0611,913
2023-11-103,520.003,525.003,405.003,485.002,898.8160,170
2023-11-093,550.003,575.003,490.003,530.002,936.2438,784
2023-11-083,520.003,870.003,460.003,550.002,952.88372,009
2023-11-073,460.003,490.003,410.003,450.002,869.7016,520
2023-11-063,480.003,500.003,430.003,460.002,878.0221,192
2023-11-033,370.003,450.003,350.003,430.002,853.0634,003
2023-11-023,335.003,410.003,335.003,380.002,811.4730,773
← NewerPage 12 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29350.0000 KRW
2024-12-27350.0000 KRW
2023-12-2750.0000 KRW
2022-12-2850.0000 KRW
2021-12-29100.0000 KRW
2020-12-2975.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.