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
2022-05-174,600.004,780.004,570.004,710.003,861.3989,640
2022-05-164,460.004,595.004,460.004,570.003,746.6143,035
2022-05-134,445.004,515.004,410.004,460.003,656.4373,853
2022-05-124,555.004,700.004,430.004,450.003,648.2388,732
2022-05-114,590.004,650.004,570.004,620.003,787.6164,945
2022-05-104,590.004,660.004,355.004,660.003,820.40129,834
2022-05-094,840.004,855.004,675.004,710.003,861.39126,576
2022-05-064,880.004,930.004,845.004,900.004,017.16145,421
2022-05-044,920.004,995.004,810.004,980.004,082.74205,125
2022-05-034,940.005,090.004,870.004,920.004,033.55347,122
2022-05-024,840.004,945.004,830.004,910.004,025.36169,580
2022-04-294,900.004,960.004,800.004,930.004,041.75339,907
2022-04-284,850.005,120.004,750.005,000.004,099.141,501,818
2022-04-274,700.004,860.004,640.004,800.003,935.17361,444
2022-04-264,620.004,900.004,580.004,750.003,894.18245,549
2022-04-254,580.004,660.004,565.004,625.003,791.7088,641
2022-04-224,650.004,740.004,625.004,700.003,853.19103,348
2022-04-214,730.004,755.004,660.004,720.003,869.59100,732
2022-04-204,715.004,735.004,630.004,730.003,877.7980,896
2022-04-194,690.004,755.004,670.004,705.003,857.29107,890
2022-04-184,680.004,740.004,595.004,740.003,885.98118,042
2022-04-154,575.004,680.004,480.004,665.003,824.50115,796
2022-04-144,570.004,610.004,530.004,580.003,754.8183,909
2022-04-134,415.004,605.004,415.004,540.003,722.02160,962
2022-04-124,495.004,495.004,365.004,455.003,652.3387,311
2022-04-114,455.004,550.004,440.004,505.003,693.33103,556
2022-04-084,525.004,585.004,400.004,510.003,697.42177,094
2022-04-074,660.004,700.004,535.004,580.003,754.81183,770
2022-04-064,760.004,800.004,660.004,730.003,877.79186,270
2022-04-054,730.004,800.004,705.004,755.003,898.28166,070
2022-04-044,705.004,775.004,650.004,755.003,898.28182,821
2022-04-014,785.004,835.004,595.004,690.003,844.99519,929
2022-03-314,910.004,970.004,820.004,860.003,984.36456,825
2022-03-304,950.005,060.004,800.005,010.004,107.34965,392
2022-03-295,010.005,180.004,845.004,880.004,000.761,922,062
2022-03-284,580.005,400.004,520.005,010.004,107.349,683,640
2022-03-254,680.004,700.004,545.004,565.003,742.51313,244
2022-03-244,650.004,825.004,630.004,695.003,849.09852,230
2022-03-234,770.004,805.004,650.004,680.003,836.79586,500
2022-03-224,970.005,040.004,745.004,770.003,910.58867,453
2022-03-214,875.005,730.004,870.005,000.004,099.147,445,859
2022-03-184,150.004,500.004,105.004,430.003,631.84915,721
2022-03-174,160.004,185.004,080.004,140.003,394.0938,564
2022-03-164,065.004,155.004,050.004,140.003,394.0947,510
2022-03-154,005.004,060.004,000.004,060.003,328.5025,095
2022-03-144,065.004,105.004,020.004,060.003,328.5030,868
2022-03-114,055.004,130.004,015.004,060.003,328.5074,490
2022-03-103,920.004,080.003,920.004,050.003,320.3059,222
2022-03-083,910.003,965.003,875.003,915.003,209.6353,306
2022-03-074,070.004,070.003,955.004,010.003,287.5143,007
2022-03-044,085.004,085.004,000.004,070.003,336.7022,400
2022-03-034,090.004,110.004,055.004,085.003,349.0021,620
2022-03-024,030.004,095.003,995.004,080.003,344.9039,040
2022-02-283,995.004,035.003,955.004,025.003,299.8125,270
2022-02-253,935.003,995.003,935.003,995.003,275.2125,511
2022-02-244,000.004,030.003,865.003,930.003,221.9260,583
2022-02-233,985.004,055.003,965.004,005.003,283.4133,016
2022-02-224,050.004,090.003,940.004,020.003,295.7128,565
2022-02-214,095.004,100.004,025.004,095.003,357.2012,210
2022-02-184,035.004,100.003,995.004,100.003,361.2918,101
← NewerPage 19 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.