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
2022-02-174,020.004,100.003,965.004,080.003,344.9054,787
2022-02-163,910.004,015.003,910.004,005.003,283.4147,653
2022-02-153,815.003,925.003,815.003,900.003,197.3316,648
2022-02-143,925.004,050.003,830.003,935.003,226.0265,124
2022-02-114,105.004,105.004,005.004,030.003,303.9114,756
2022-02-104,125.004,145.004,070.004,115.003,373.5928,422
2022-02-094,015.004,125.004,015.004,125.003,381.7924,471
2022-02-084,190.004,190.003,895.004,010.003,287.5157,966
2022-02-074,080.004,110.004,065.004,110.003,369.4915,791
2022-02-044,035.004,120.003,955.004,100.003,361.2936,193
2022-02-034,030.004,130.003,910.004,070.003,336.7051,384
2022-01-283,740.004,065.003,615.004,025.003,299.8193,102
2022-01-273,945.003,945.003,720.003,740.003,066.1669,436
2022-01-263,875.003,950.003,800.003,895.003,193.2342,410
2022-01-254,020.004,030.003,820.003,875.003,176.83103,324
2022-01-244,155.004,155.004,000.004,035.003,308.0160,534
2022-01-214,210.004,210.004,060.004,195.003,439.1849,099
2022-01-204,030.004,210.004,015.004,210.003,451.4854,452
2022-01-194,115.004,170.004,015.004,090.003,353.1083,582
2022-01-184,305.004,310.004,130.004,195.003,439.18102,123
2022-01-174,445.004,460.004,255.004,330.003,549.86118,105
2022-01-144,545.004,545.004,425.004,505.003,693.3342,607
2022-01-134,580.004,680.004,500.004,550.003,730.22119,528
2022-01-124,405.004,520.004,400.004,495.003,685.1340,954
2022-01-114,580.004,580.004,370.004,400.003,607.2483,021
2022-01-104,610.004,665.004,545.004,580.003,754.81118,306
2022-01-074,475.004,580.004,470.004,570.003,746.6196,030
2022-01-064,460.004,515.004,430.004,470.003,664.6344,957
2022-01-054,490.004,550.004,455.004,530.003,713.8269,004
2022-01-044,375.004,510.004,375.004,510.003,697.4281,856
2022-01-034,430.004,450.004,390.004,415.003,619.5435,823
2021-12-304,350.004,445.004,335.004,425.003,627.7468,447
2021-12-294,340.004,390.004,310.004,390.003,599.0439,872
2021-12-284,380.004,440.004,320.004,390.003,517.0684,558
2021-12-274,420.004,420.004,340.004,385.003,513.0648,548
2021-12-244,400.004,430.004,370.004,425.003,545.1071,152
2021-12-234,540.004,540.004,320.004,420.003,541.10113,359
2021-12-224,510.004,520.004,405.004,465.003,577.1599,404
2021-12-214,430.004,505.004,315.004,505.003,609.19181,101
2021-12-204,580.004,605.004,430.004,430.003,549.11134,296
2021-12-174,550.004,630.004,540.004,610.003,693.3278,660
2021-12-164,485.004,595.004,475.004,595.003,681.3088,064
2021-12-154,540.004,550.004,430.004,475.003,585.16127,948
2021-12-144,605.004,640.004,475.004,550.003,645.2578,126
2021-12-134,550.004,645.004,550.004,610.003,693.3285,485
2021-12-104,585.004,660.004,540.004,545.003,641.24121,653
2021-12-094,600.004,715.004,595.004,635.003,713.34169,799
2021-12-084,780.005,000.004,595.004,595.003,681.301,035,586
2021-12-074,805.004,845.004,690.004,800.003,845.53351,755
2021-12-064,645.004,850.004,500.004,850.003,885.59661,955
2021-12-034,590.004,690.004,520.004,665.003,737.38307,271
2021-12-024,350.004,650.004,340.004,650.003,725.36317,499
2021-12-014,350.004,550.004,270.004,485.003,593.17441,278
2021-11-304,615.004,660.004,260.004,400.003,525.07691,406
2021-11-294,340.004,990.004,250.004,685.003,753.402,334,787
2021-11-264,410.004,740.004,310.004,425.003,545.102,003,272
2021-11-254,340.005,200.004,280.004,375.003,505.047,283,287
2021-11-243,995.004,010.003,970.004,000.003,204.6127,754
2021-11-233,990.004,035.003,990.003,995.003,200.6128,203
2021-11-224,090.004,090.004,010.004,045.003,240.6620,175
← NewerPage 20 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.