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
2022-11-103,365.003,400.003,300.003,390.002,779.2235,135
2022-11-093,370.003,410.003,345.003,370.002,762.8221,029
2022-11-083,320.003,375.003,320.003,370.002,762.8233,618
2022-11-073,300.003,330.003,285.003,320.002,721.8318,843
2022-11-043,300.003,310.003,275.003,310.002,713.6311,230
2022-11-033,320.003,320.003,230.003,310.002,713.6313,273
2022-11-023,355.003,355.003,285.003,325.002,725.9332,548
2022-11-013,330.003,360.003,310.003,355.002,750.5226,028
2022-10-313,260.003,340.003,260.003,335.002,734.1324,506
2022-10-283,240.003,305.003,215.003,250.002,664.4416,077
2022-10-273,205.003,270.003,205.003,270.002,680.8410,257
2022-10-263,260.003,275.003,200.003,230.002,648.0414,637
2022-10-253,250.003,295.003,210.003,260.002,672.6413,301
2022-10-243,255.003,295.003,230.003,240.002,656.2417,652
2022-10-213,270.003,285.003,200.003,240.002,656.2418,544
2022-10-203,320.003,335.003,265.003,290.002,697.2317,949
2022-10-193,360.003,375.003,310.003,320.002,721.8321,467
2022-10-183,300.003,340.003,280.003,340.002,738.2322,234
2022-10-173,185.003,275.003,165.003,270.002,680.8413,800
2022-10-143,205.003,285.003,200.003,245.002,660.3458,889
2022-10-133,295.003,340.003,155.003,190.002,615.2543,019
2022-10-123,395.003,395.003,310.003,350.002,746.427,541
2022-10-113,460.003,470.003,310.003,400.002,787.4254,049
2022-10-073,575.003,575.003,500.003,555.002,914.4924,617
2022-10-063,515.003,570.003,515.003,555.002,914.4923,223
2022-10-053,530.003,550.003,470.003,515.002,881.7032,578
2022-10-043,475.003,540.003,440.003,480.002,853.0040,664
2022-09-303,445.003,550.003,440.003,440.002,820.2121,509
2022-09-293,520.003,565.003,465.003,540.002,902.1920,851
2022-09-283,530.003,635.003,430.003,520.002,885.7938,368
2022-09-273,480.003,630.003,400.003,630.002,975.9834,737
2022-09-263,705.003,785.003,430.003,560.002,918.5967,018
2022-09-233,880.003,950.003,780.003,820.003,131.7436,309
2022-09-223,850.003,980.003,765.003,955.003,242.4230,582
2022-09-213,860.003,960.003,830.003,920.003,213.7365,141
2022-09-203,920.004,005.003,870.003,965.003,250.6224,363
2022-09-194,015.004,025.003,910.003,965.003,250.6240,128
2022-09-164,010.004,080.003,950.004,075.003,340.8034,305
2022-09-154,125.004,180.004,025.004,080.003,344.9030,149
2022-09-144,000.004,200.003,965.004,110.003,369.49140,351
2022-09-134,000.004,080.003,935.004,050.003,320.3049,210
2022-09-084,155.004,490.003,960.003,960.003,246.52531,132
2022-09-074,240.004,240.004,100.004,170.003,418.6843,482
2022-09-064,125.004,230.004,060.004,225.003,463.7779,743
2022-09-054,075.004,190.004,075.004,130.003,385.8916,784
2022-09-024,080.004,140.003,990.004,120.003,377.6948,529
2022-09-014,135.004,230.004,050.004,115.003,373.5916,159
2022-08-314,125.004,190.004,080.004,160.003,410.4837,182
2022-08-304,085.004,130.004,025.004,125.003,381.7929,548
2022-08-294,170.004,180.004,050.004,085.003,349.0047,095
2022-08-264,280.004,310.004,180.004,230.003,467.8749,741
2022-08-254,300.004,345.004,245.004,265.003,496.5773,735
2022-08-244,180.004,315.004,140.004,300.003,525.26110,652
2022-08-233,990.004,190.003,960.004,180.003,426.8890,817
2022-08-224,200.004,250.004,080.004,080.003,344.9063,820
2022-08-194,260.004,340.004,140.004,300.003,525.26251,205
2022-08-184,230.004,270.004,140.004,245.003,480.17108,413
2022-08-174,245.004,295.004,175.004,260.003,492.47164,823
2022-08-164,315.004,330.004,105.004,260.003,492.47329,722
2022-08-124,305.004,450.004,270.004,375.003,586.75147,902
← NewerPage 17 of 21 · 1,223 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.