Youngbo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,060.00 | 4,090.00 | 4,010.00 | 4,090.00 | 3,276.72 | 27,544 |
| 2021-11-18 | 4,150.00 | 4,150.00 | 4,055.00 | 4,100.00 | 3,284.73 | 44,102 |
| 2021-11-17 | 4,200.00 | 4,200.00 | 4,105.00 | 4,150.00 | 3,324.79 | 24,349 |
| 2021-11-16 | 4,185.00 | 4,220.00 | 4,150.00 | 4,200.00 | 3,364.84 | 28,506 |
| 2021-11-15 | 4,205.00 | 4,255.00 | 4,170.00 | 4,205.00 | 3,368.85 | 44,257 |
| 2021-11-12 | 4,150.00 | 4,230.00 | 4,145.00 | 4,200.00 | 3,364.84 | 34,321 |
| 2021-11-11 | 4,180.00 | 4,210.00 | 4,120.00 | 4,185.00 | 3,352.83 | 32,649 |
| 2021-11-10 | 4,285.00 | 4,305.00 | 4,175.00 | 4,235.00 | 3,392.88 | 53,704 |
| 2021-11-09 | 4,345.00 | 4,360.00 | 4,280.00 | 4,310.00 | 3,452.97 | 37,889 |
| 2021-11-08 | 4,275.00 | 4,365.00 | 4,220.00 | 4,340.00 | 3,477.00 | 57,801 |
| 2021-11-05 | 4,200.00 | 4,340.00 | 4,140.00 | 4,340.00 | 3,477.00 | 46,257 |
| 2021-11-04 | 4,255.00 | 4,270.00 | 4,150.00 | 4,215.00 | 3,376.86 | 26,298 |
| 2021-11-03 | 4,265.00 | 4,285.00 | 4,205.00 | 4,255.00 | 3,408.91 | 26,997 |
| 2021-11-02 | 4,215.00 | 4,365.00 | 4,205.00 | 4,260.00 | 3,412.91 | 45,967 |
| 2021-11-01 | 4,260.00 | 4,270.00 | 4,200.00 | 4,225.00 | 3,384.87 | 47,429 |
| 2021-10-29 | 4,325.00 | 4,330.00 | 4,230.00 | 4,260.00 | 3,412.91 | 19,919 |
| 2021-10-28 | 4,375.00 | 4,385.00 | 4,320.00 | 4,325.00 | 3,464.99 | 28,137 |
| 2021-10-27 | 4,350.00 | 4,360.00 | 4,305.00 | 4,340.00 | 3,477.00 | 12,481 |
| 2021-10-26 | 4,300.00 | 4,350.00 | 4,300.00 | 4,350.00 | 3,485.02 | 24,950 |
| 2021-10-25 | 4,285.00 | 4,325.00 | 4,205.00 | 4,325.00 | 3,464.99 | 18,254 |
| 2021-10-22 | 4,290.00 | 4,360.00 | 4,260.00 | 4,325.00 | 3,464.99 | 26,789 |
| 2021-10-21 | 4,315.00 | 4,340.00 | 4,240.00 | 4,330.00 | 3,468.99 | 17,533 |
| 2021-10-20 | 4,350.00 | 4,390.00 | 4,305.00 | 4,315.00 | 3,456.98 | 34,346 |
| 2021-10-19 | 4,360.00 | 4,400.00 | 4,310.00 | 4,350.00 | 3,485.02 | 31,981 |
| 2021-10-18 | 4,330.00 | 4,360.00 | 4,260.00 | 4,360.00 | 3,493.03 | 26,944 |
| 2021-10-15 | 4,300.00 | 4,340.00 | 4,265.00 | 4,315.00 | 3,456.98 | 31,984 |
| 2021-10-14 | 4,195.00 | 4,265.00 | 4,195.00 | 4,260.00 | 3,412.91 | 39,412 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 350.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.