Youngbo Chem historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 5,330.00 | 5,380.00 | 5,000.00 | 5,170.00 | 4,833.04 | 514,678 |
| 2025-04-22 | 5,700.00 | 5,870.00 | 5,220.00 | 5,260.00 | 4,917.17 | 1,320,558 |
| 2025-04-21 | 5,000.00 | 6,180.00 | 4,800.00 | 5,820.00 | 5,440.67 | 8,199,538 |
| 2025-04-18 | 4,835.00 | 5,180.00 | 4,645.00 | 4,995.00 | 4,669.44 | 1,253,300 |
| 2025-04-17 | 4,970.00 | 5,460.00 | 4,590.00 | 4,740.00 | 4,431.06 | 550,922 |
| 2025-04-16 | 5,050.00 | 5,090.00 | 4,950.00 | 5,020.00 | 4,692.81 | 116,299 |
| 2025-04-15 | 5,040.00 | 5,120.00 | 4,960.00 | 5,090.00 | 4,758.25 | 180,065 |
| 2025-04-14 | 5,260.00 | 5,280.00 | 5,010.00 | 5,090.00 | 4,758.25 | 295,728 |
| 2025-04-11 | 5,370.00 | 5,370.00 | 5,140.00 | 5,290.00 | 4,945.21 | 326,372 |
| 2025-04-10 | 5,130.00 | 5,440.00 | 5,020.00 | 5,290.00 | 4,945.21 | 642,073 |
| 2025-04-09 | 5,330.00 | 5,360.00 | 4,880.00 | 5,070.00 | 4,739.55 | 701,814 |
| 2025-04-08 | 4,950.00 | 5,550.00 | 4,820.00 | 5,220.00 | 4,879.78 | 2,017,351 |
| 2025-04-07 | 4,905.00 | 5,450.00 | 4,620.00 | 4,830.00 | 4,515.20 | 1,911,508 |
| 2025-04-04 | 4,420.00 | 4,910.00 | 4,350.00 | 4,810.00 | 4,496.50 | 572,572 |
| 2025-04-03 | 4,350.00 | 4,565.00 | 4,350.00 | 4,490.00 | 4,197.36 | 153,615 |
| 2025-04-02 | 4,495.00 | 4,545.00 | 4,315.00 | 4,440.00 | 4,150.61 | 46,390 |
| 2025-04-01 | 4,300.00 | 4,600.00 | 4,235.00 | 4,495.00 | 4,202.03 | 120,444 |
| 2025-03-31 | 4,350.00 | 4,365.00 | 4,190.00 | 4,300.00 | 4,019.74 | 70,272 |
| 2025-03-28 | 4,550.00 | 4,550.00 | 4,375.00 | 4,410.00 | 4,122.57 | 33,736 |
| 2025-03-27 | 4,580.00 | 4,640.00 | 4,490.00 | 4,550.00 | 4,253.45 | 58,462 |
| 2025-03-26 | 4,465.00 | 4,595.00 | 4,450.00 | 4,590.00 | 4,290.84 | 66,610 |
| 2025-03-25 | 4,385.00 | 4,510.00 | 4,320.00 | 4,510.00 | 4,216.05 | 38,702 |
| 2025-03-24 | 4,390.00 | 4,430.00 | 4,170.00 | 4,380.00 | 4,094.53 | 89,736 |
| 2025-03-21 | 4,560.00 | 4,590.00 | 4,305.00 | 4,390.00 | 4,103.87 | 163,234 |
| 2025-03-20 | 4,645.00 | 4,670.00 | 4,550.00 | 4,600.00 | 4,300.19 | 41,039 |
| 2025-03-19 | 4,695.00 | 4,700.00 | 4,595.00 | 4,645.00 | 4,342.25 | 25,745 |
| 2025-03-18 | 4,800.00 | 4,800.00 | 4,655.00 | 4,655.00 | 4,351.60 | 35,354 |
| 2025-03-17 | 4,580.00 | 4,775.00 | 4,580.00 | 4,730.00 | 4,421.71 | 78,070 |
| 2025-03-14 | 4,560.00 | 4,675.00 | 4,540.00 | 4,595.00 | 4,295.51 | 29,359 |
| 2025-03-13 | 4,695.00 | 4,750.00 | 4,525.00 | 4,595.00 | 4,295.51 | 44,538 |
| 2025-03-12 | 4,645.00 | 4,730.00 | 4,560.00 | 4,690.00 | 4,384.32 | 48,594 |
| 2025-03-11 | 4,525.00 | 4,730.00 | 4,525.00 | 4,670.00 | 4,365.62 | 60,952 |
| 2025-03-10 | 4,680.00 | 4,790.00 | 4,455.00 | 4,700.00 | 4,393.67 | 183,052 |
| 2025-03-07 | 4,770.00 | 4,875.00 | 4,505.00 | 4,685.00 | 4,379.65 | 136,804 |
| 2025-03-06 | 5,000.00 | 5,250.00 | 4,650.00 | 4,730.00 | 4,421.71 | 273,897 |
| 2025-03-05 | 4,660.00 | 4,775.00 | 4,605.00 | 4,705.00 | 4,398.34 | 60,788 |
| 2025-03-04 | 4,610.00 | 4,730.00 | 4,485.00 | 4,670.00 | 4,365.62 | 79,839 |
| 2025-02-28 | 4,535.00 | 4,745.00 | 4,440.00 | 4,585.00 | 4,286.16 | 138,881 |
| 2025-02-27 | 4,355.00 | 4,560.00 | 4,295.00 | 4,560.00 | 4,262.79 | 131,415 |
| 2025-02-26 | 4,230.00 | 4,360.00 | 4,205.00 | 4,360.00 | 4,075.83 | 67,113 |
| 2025-02-25 | 4,140.00 | 4,265.00 | 4,120.00 | 4,250.00 | 3,973.00 | 37,060 |
| 2025-02-24 | 4,050.00 | 4,210.00 | 4,040.00 | 4,165.00 | 3,893.54 | 25,305 |
| 2025-02-21 | 4,145.00 | 4,160.00 | 4,050.00 | 4,080.00 | 3,814.08 | 30,821 |
| 2025-02-20 | 4,255.00 | 4,260.00 | 4,070.00 | 4,150.00 | 3,879.52 | 150,027 |
| 2025-02-19 | 4,355.00 | 4,375.00 | 4,200.00 | 4,255.00 | 3,977.67 | 55,214 |
| 2025-02-18 | 4,365.00 | 4,380.00 | 4,315.00 | 4,375.00 | 4,089.85 | 23,401 |
| 2025-02-17 | 4,345.00 | 4,440.00 | 4,285.00 | 4,375.00 | 4,089.85 | 65,021 |
| 2025-02-14 | 4,320.00 | 4,360.00 | 4,270.00 | 4,350.00 | 4,066.48 | 49,631 |
| 2025-02-13 | 4,285.00 | 4,380.00 | 4,255.00 | 4,320.00 | 4,038.44 | 26,276 |
| 2025-02-12 | 4,390.00 | 4,390.00 | 4,245.00 | 4,335.00 | 4,052.46 | 37,258 |
| 2025-02-11 | 4,320.00 | 4,320.00 | 4,200.00 | 4,285.00 | 4,005.72 | 41,415 |
| 2025-02-10 | 4,440.00 | 4,440.00 | 4,145.00 | 4,300.00 | 4,019.74 | 66,032 |
| 2025-02-07 | 4,315.00 | 4,335.00 | 4,130.00 | 4,255.00 | 3,977.67 | 97,080 |
| 2025-02-06 | 4,280.00 | 4,360.00 | 4,260.00 | 4,335.00 | 4,052.46 | 52,614 |
| 2025-02-05 | 4,450.00 | 4,455.00 | 4,195.00 | 4,275.00 | 3,996.37 | 86,224 |
| 2025-02-04 | 4,125.00 | 4,455.00 | 4,090.00 | 4,375.00 | 4,089.85 | 265,528 |
| 2025-02-03 | 4,040.00 | 4,120.00 | 3,960.00 | 4,090.00 | 3,823.43 | 136,685 |
| 2025-01-31 | 3,940.00 | 4,105.00 | 3,920.00 | 4,085.00 | 3,818.75 | 135,428 |
| 2025-01-24 | 3,815.00 | 4,055.00 | 3,815.00 | 3,930.00 | 3,673.85 | 150,621 |
| 2025-01-23 | 3,885.00 | 3,910.00 | 3,820.00 | 3,840.00 | 3,589.72 | 100,036 |
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.