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
2022-08-114,190.004,470.004,180.004,340.003,558.05503,585
2022-08-104,160.004,270.004,135.004,160.003,410.48138,941
2022-08-094,210.004,255.004,150.004,210.003,451.48222,375
2022-08-083,990.004,485.003,960.004,300.003,525.262,016,255
2022-08-053,920.003,955.003,855.003,935.003,226.02117,033
2022-08-044,410.004,470.003,900.003,900.003,197.331,280,616
2022-08-033,770.004,140.003,770.004,080.003,344.90482,684
2022-08-023,830.003,840.003,785.003,800.003,115.3550,596
2022-08-013,795.003,840.003,795.003,820.003,131.7445,606
2022-07-293,835.003,875.003,765.003,810.003,123.5490,803
2022-07-283,750.003,895.003,715.003,835.003,144.04195,127
2022-07-273,680.003,950.003,670.003,735.003,062.06190,337
2022-07-263,660.003,660.003,635.003,650.002,992.3714,498
2022-07-253,680.003,680.003,615.003,680.003,016.9720,715
2022-07-223,735.003,735.003,675.003,700.003,033.3611,420
2022-07-213,720.003,735.003,685.003,735.003,062.0610,719
2022-07-203,795.003,795.003,650.003,720.003,049.7624,133
2022-07-193,615.003,665.003,600.003,645.002,988.2713,716
2022-07-183,635.003,705.003,600.003,635.002,980.0731,992
2022-07-153,490.003,610.003,465.003,600.002,951.3849,762
2022-07-143,470.003,485.003,415.003,485.002,857.1014,604
2022-07-133,480.003,515.003,430.003,470.002,844.8024,563
2022-07-123,585.003,610.003,495.003,495.002,865.3045,409
2022-07-113,590.003,645.003,585.003,630.002,975.9816,860
2022-07-083,590.003,650.003,570.003,625.002,971.8820,917
2022-07-073,520.003,580.003,505.003,580.002,934.9813,102
2022-07-063,580.003,585.003,480.003,540.002,902.1915,286
2022-07-053,410.003,560.003,410.003,545.002,906.2940,473
2022-07-043,480.003,500.003,350.003,440.002,820.2159,023
2022-07-013,525.003,590.003,430.003,540.002,902.1927,476
2022-06-303,635.003,730.003,540.003,560.002,918.5944,031
2022-06-293,620.003,660.003,560.003,660.003,000.5715,503
2022-06-283,570.003,665.003,570.003,660.003,000.5720,778
2022-06-273,425.003,605.003,425.003,605.002,955.4841,689
2022-06-243,235.003,450.003,235.003,420.002,803.81115,992
2022-06-233,525.003,525.003,310.003,310.002,713.63109,937
2022-06-223,660.003,745.003,415.003,525.002,889.8979,910
2022-06-213,585.003,755.003,550.003,665.003,004.6775,009
2022-06-203,800.003,870.003,495.003,630.002,975.9871,826
2022-06-173,700.003,795.003,635.003,795.003,111.2559,180
2022-06-163,825.003,935.003,815.003,865.003,168.6440,511
2022-06-153,905.003,930.003,785.003,815.003,127.6467,574
2022-06-143,860.004,000.003,840.003,950.003,238.32110,241
2022-06-134,180.004,225.004,000.004,020.003,295.7186,896
2022-06-104,250.004,280.004,225.004,260.003,492.4740,419
2022-06-094,350.004,360.004,250.004,325.003,545.7655,073
2022-06-084,440.004,450.004,335.004,385.003,594.9564,932
2022-06-074,500.004,530.004,420.004,460.003,656.4341,709
2022-06-034,535.004,580.004,530.004,530.003,713.8228,345
2022-06-024,590.004,595.004,520.004,530.003,713.8245,493
2022-05-314,620.004,620.004,535.004,615.003,783.5153,437
2022-05-304,610.004,635.004,560.004,575.003,750.7132,461
2022-05-274,495.004,620.004,465.004,595.003,767.1182,279
2022-05-264,425.004,510.004,415.004,475.003,668.7357,850
2022-05-254,500.004,500.004,360.004,440.003,640.04122,059
2022-05-244,510.004,585.004,450.004,510.003,697.4261,517
2022-05-234,580.004,650.004,450.004,525.003,709.7263,675
2022-05-204,500.004,570.004,500.004,570.003,746.6137,778
2022-05-194,530.004,565.004,460.004,535.003,717.9263,962
2022-05-184,725.004,785.004,640.004,640.003,804.0055,807
← NewerPage 18 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.