Youngbo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4,570.00 | 4,605.00 | 4,535.00 | 4,595.00 | 4,595.00 | 51,075 |
| 2026-01-16 | 4,610.00 | 4,670.00 | 4,550.00 | 4,570.00 | 4,570.00 | 64,484 |
| 2026-01-15 | 4,620.00 | 4,620.00 | 4,570.00 | 4,610.00 | 4,610.00 | 42,314 |
| 2026-01-14 | 4,585.00 | 4,635.00 | 4,530.00 | 4,620.00 | 4,620.00 | 51,092 |
| 2026-01-13 | 4,575.00 | 4,595.00 | 4,525.00 | 4,585.00 | 4,585.00 | 58,631 |
| 2026-01-12 | 4,560.00 | 4,595.00 | 4,550.00 | 4,575.00 | 4,575.00 | 45,673 |
| 2026-01-09 | 4,500.00 | 4,560.00 | 4,475.00 | 4,550.00 | 4,550.00 | 70,244 |
| 2026-01-08 | 4,590.00 | 4,600.00 | 4,500.00 | 4,530.00 | 4,530.00 | 53,215 |
| 2026-01-07 | 4,660.00 | 4,680.00 | 4,500.00 | 4,595.00 | 4,595.00 | 94,303 |
| 2026-01-06 | 4,615.00 | 4,675.00 | 4,610.00 | 4,660.00 | 4,660.00 | 51,720 |
| 2026-01-05 | 4,695.00 | 4,695.00 | 4,575.00 | 4,615.00 | 4,615.00 | 99,539 |
| 2026-01-02 | 4,830.00 | 4,830.00 | 4,590.00 | 4,695.00 | 4,695.00 | 342,442 |
| 2025-12-30 | 4,980.00 | 5,000.00 | 4,650.00 | 4,830.00 | 4,830.00 | 112,774 |
| 2025-12-29 | 5,280.00 | 5,280.00 | 4,930.00 | 4,980.00 | 4,980.00 | 169,626 |
| 2025-12-26 | 5,300.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,020.00 | 164,149 |
| 2025-12-24 | 5,280.00 | 5,300.00 | 5,220.00 | 5,290.00 | 4,945.21 | 65,766 |
| 2025-12-23 | 5,330.00 | 5,400.00 | 5,270.00 | 5,290.00 | 4,945.21 | 70,991 |
| 2025-12-22 | 5,320.00 | 5,370.00 | 5,250.00 | 5,310.00 | 4,963.91 | 101,664 |
| 2025-12-19 | 5,170.00 | 5,310.00 | 5,110.00 | 5,310.00 | 4,963.91 | 139,597 |
| 2025-12-18 | 5,040.00 | 5,160.00 | 5,010.00 | 5,130.00 | 4,795.64 | 84,971 |
| 2025-12-17 | 5,000.00 | 5,080.00 | 4,970.00 | 5,060.00 | 4,730.20 | 64,619 |
| 2025-12-16 | 5,060.00 | 5,130.00 | 4,950.00 | 5,000.00 | 4,674.12 | 119,661 |
| 2025-12-15 | 5,050.00 | 5,130.00 | 4,995.00 | 5,060.00 | 4,730.20 | 80,645 |
| 2025-12-12 | 5,010.00 | 5,090.00 | 4,975.00 | 5,050.00 | 4,720.86 | 78,524 |
| 2025-12-11 | 5,020.00 | 5,050.00 | 4,950.00 | 4,975.00 | 4,650.74 | 58,627 |
| 2025-12-10 | 5,070.00 | 5,070.00 | 4,975.00 | 5,020.00 | 4,692.81 | 98,727 |
| 2025-12-09 | 4,885.00 | 5,000.00 | 4,835.00 | 5,000.00 | 4,674.12 | 150,298 |
| 2025-12-08 | 4,990.00 | 5,000.00 | 4,880.00 | 4,915.00 | 4,594.66 | 98,288 |
| 2025-12-05 | 4,930.00 | 5,080.00 | 4,930.00 | 5,000.00 | 4,674.12 | 123,272 |
| 2025-12-04 | 4,915.00 | 4,965.00 | 4,910.00 | 4,945.00 | 4,622.70 | 44,995 |
| 2025-12-03 | 4,910.00 | 4,960.00 | 4,885.00 | 4,945.00 | 4,622.70 | 58,173 |
| 2025-12-02 | 4,945.00 | 4,970.00 | 4,860.00 | 4,940.00 | 4,618.03 | 78,908 |
| 2025-12-01 | 4,830.00 | 4,955.00 | 4,795.00 | 4,945.00 | 4,622.70 | 99,995 |
| 2025-11-28 | 4,785.00 | 4,920.00 | 4,780.00 | 4,830.00 | 4,515.20 | 81,378 |
| 2025-11-27 | 4,825.00 | 4,825.00 | 4,750.00 | 4,785.00 | 4,473.13 | 47,119 |
| 2025-11-26 | 4,825.00 | 4,870.00 | 4,730.00 | 4,790.00 | 4,477.80 | 145,619 |
| 2025-11-25 | 4,620.00 | 4,815.00 | 4,620.00 | 4,815.00 | 4,501.17 | 253,744 |
| 2025-11-24 | 4,545.00 | 4,630.00 | 4,520.00 | 4,620.00 | 4,318.88 | 118,971 |
| 2025-11-21 | 4,490.00 | 4,585.00 | 4,470.00 | 4,540.00 | 4,244.10 | 85,924 |
| 2025-11-20 | 4,470.00 | 4,555.00 | 4,470.00 | 4,525.00 | 4,230.07 | 43,876 |
| 2025-11-19 | 4,460.00 | 4,510.00 | 4,440.00 | 4,495.00 | 4,202.03 | 43,503 |
| 2025-11-18 | 4,540.00 | 4,540.00 | 4,440.00 | 4,500.00 | 4,206.70 | 65,086 |
| 2025-11-17 | 4,565.00 | 4,565.00 | 4,505.00 | 4,540.00 | 4,244.10 | 48,250 |
| 2025-11-14 | 4,550.00 | 4,590.00 | 4,500.00 | 4,570.00 | 4,272.14 | 61,854 |
| 2025-11-13 | 4,490.00 | 4,590.00 | 4,490.00 | 4,590.00 | 4,290.84 | 117,198 |
| 2025-11-12 | 4,445.00 | 4,490.00 | 4,430.00 | 4,490.00 | 4,197.36 | 41,611 |
| 2025-11-11 | 4,415.00 | 4,480.00 | 4,415.00 | 4,440.00 | 4,150.61 | 32,758 |
| 2025-11-10 | 4,400.00 | 4,447.00 | 4,355.00 | 4,445.00 | 4,155.29 | 40,750 |
| 2025-11-07 | 4,370.00 | 4,420.00 | 4,330.00 | 4,400.00 | 4,113.22 | 44,894 |
| 2025-11-06 | 4,415.00 | 4,430.00 | 4,360.00 | 4,430.00 | 4,141.27 | 41,487 |
| 2025-11-05 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,113.22 | 84,718 |
| 2025-11-04 | 4,410.00 | 4,415.00 | 4,365.00 | 4,395.00 | 4,108.55 | 44,825 |
| 2025-11-03 | 4,475.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,122.57 | 64,014 |
| 2025-10-31 | 4,490.00 | 4,495.00 | 4,450.00 | 4,475.00 | 4,183.33 | 47,259 |
| 2025-10-30 | 4,495.00 | 4,505.00 | 4,455.00 | 4,490.00 | 4,197.36 | 35,782 |
| 2025-10-29 | 4,545.00 | 4,550.00 | 4,480.00 | 4,495.00 | 4,202.03 | 35,573 |
| 2025-10-28 | 4,550.00 | 4,550.00 | 4,485.00 | 4,545.00 | 4,248.77 | 38,672 |
| 2025-10-27 | 4,555.00 | 4,565.00 | 4,500.00 | 4,555.00 | 4,258.12 | 52,398 |
| 2025-10-24 | 4,525.00 | 4,555.00 | 4,490.00 | 4,555.00 | 4,258.12 | 68,673 |
| 2025-10-23 | 4,515.00 | 4,550.00 | 4,475.00 | 4,510.00 | 4,216.05 | 57,764 |
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.