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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 014440.KO stock page

Youngbo Chem historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,540.003,575.003,500.003,535.002,940.4019,124
2023-07-313,520.003,565.003,415.003,540.002,944.5622,113
2023-07-283,445.003,500.003,375.003,500.002,911.2927,807
2023-07-273,295.003,450.003,295.003,450.002,869.7037,665
2023-07-263,430.003,430.003,250.003,350.002,786.5272,996
2023-07-253,460.003,470.003,385.003,440.002,861.3840,481
2023-07-243,560.003,560.003,435.003,475.002,890.4946,321
2023-07-213,595.003,660.003,510.003,575.002,973.6737,217
2023-07-203,650.003,650.003,585.003,600.002,994.4723,257
2023-07-193,675.003,700.003,615.003,655.003,040.2225,926
2023-07-183,755.003,770.003,660.003,690.003,069.3323,338
2023-07-173,715.003,750.003,685.003,750.003,119.2416,225
2023-07-143,800.003,830.003,635.003,715.003,090.1278,460
2023-07-133,790.003,845.003,750.003,835.003,189.9419,718
2023-07-123,770.003,810.003,700.003,810.003,169.1429,763
2023-07-113,705.003,750.003,700.003,740.003,110.9210,207
2023-07-103,715.003,740.003,665.003,730.003,102.6012,802
2023-07-073,675.003,770.003,655.003,735.003,106.7625,815
2023-07-063,840.003,900.003,705.003,735.003,106.7667,039
2023-07-053,915.003,915.003,815.003,840.003,194.1037,018
2023-07-043,890.004,000.003,850.003,915.003,256.4861,317
2023-07-033,950.003,950.003,885.003,885.003,231.5330,587
2023-06-303,870.003,920.003,815.003,920.003,260.6421,357
2023-06-293,875.003,905.003,830.003,870.003,219.0530,850
2023-06-283,950.003,960.003,880.003,880.003,227.3736,314
2023-06-273,985.004,000.003,920.003,960.003,293.9126,050
2023-06-263,925.004,010.003,805.003,985.003,314.7125,349
2023-06-233,950.004,020.003,940.003,970.003,302.2336,158
2023-06-224,025.004,025.003,950.004,010.003,335.5037,111
2023-06-214,050.004,075.003,980.004,030.003,352.1428,322
2023-06-204,045.004,115.003,900.004,050.003,368.7781,442
2023-06-193,950.004,050.003,910.004,045.003,364.6288,412
2023-06-163,860.003,955.003,850.003,950.003,285.6070,566
2023-06-153,930.003,940.003,810.003,885.003,231.5374,107
2023-06-144,070.004,090.003,800.003,930.003,268.96125,177
2023-06-134,025.004,170.004,015.004,050.003,368.7776,178
2023-06-123,970.004,055.003,950.004,055.003,372.9378,913
2023-06-093,945.003,985.003,935.003,960.003,293.9136,599
2023-06-083,915.003,980.003,910.003,960.003,293.9134,498
2023-06-073,940.003,980.003,915.003,950.003,285.6056,305
2023-06-054,020.004,030.003,915.003,940.003,277.2867,308
2023-06-024,000.004,050.003,970.004,010.003,335.5061,249
2023-06-014,070.004,070.003,950.004,000.003,327.19132,167
2023-05-313,905.004,015.003,905.004,015.003,339.66118,279
2023-05-303,870.003,955.003,855.003,930.003,268.9649,293
2023-05-263,905.003,910.003,825.003,870.003,219.0553,069
2023-05-253,910.003,960.003,865.003,905.003,248.1651,415
2023-05-243,895.003,960.003,880.003,945.003,281.4454,164
2023-05-233,965.003,965.003,880.003,890.003,235.6997,179
2023-05-223,910.003,935.003,860.003,930.003,268.9647,704
2023-05-193,905.003,905.003,835.003,900.003,244.0142,702
2023-05-183,955.003,960.003,855.003,885.003,231.5363,477
2023-05-173,830.003,915.003,825.003,915.003,256.4887,478
2023-05-163,780.003,880.003,775.003,830.003,185.7880,391
2023-05-153,885.003,885.003,740.003,740.003,110.92121,848
2023-05-123,915.003,930.003,830.003,885.003,231.5370,661
2023-05-113,890.003,960.003,860.003,910.003,252.3298,199
2023-05-103,945.003,960.003,870.003,890.003,235.6981,928
2023-05-093,930.004,010.003,830.003,945.003,281.44114,217
2023-05-083,865.004,010.003,850.003,930.003,268.96255,649
← NewerPage 14 of 21 · 1,227 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.