Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 22,400.00 | 23,150.00 | 22,100.00 | 22,500.00 | 11,250.00 | 363,906 |
| 2024-07-05 | 24,550.00 | 24,800.00 | 22,300.00 | 22,550.00 | 11,275.00 | 743,638 |
| 2024-07-04 | 23,800.00 | 24,450.00 | 23,350.00 | 24,200.00 | 12,100.00 | 662,916 |
| 2024-07-03 | 23,050.00 | 24,800.00 | 22,900.00 | 23,600.00 | 11,800.00 | 851,084 |
| 2024-07-02 | 24,050.00 | 25,600.00 | 22,950.00 | 23,000.00 | 11,500.00 | 923,038 |
| 2024-07-01 | 23,800.00 | 26,650.00 | 23,500.00 | 24,150.00 | 12,075.00 | 2,510,708 |
| 2024-06-28 | 22,750.00 | 23,950.00 | 22,600.00 | 23,400.00 | 11,700.00 | 673,282 |
| 2024-06-27 | 22,100.00 | 22,650.00 | 21,850.00 | 22,500.00 | 11,250.00 | 327,378 |
| 2024-06-26 | 22,900.00 | 23,050.00 | 21,900.00 | 22,050.00 | 11,025.00 | 545,834 |
| 2024-06-25 | 22,350.00 | 22,700.00 | 21,800.00 | 22,350.00 | 11,175.00 | 541,014 |
| 2024-06-24 | 23,750.00 | 23,900.00 | 22,700.00 | 23,000.00 | 11,500.00 | 554,094 |
| 2024-06-21 | 25,750.00 | 25,800.00 | 24,150.00 | 24,200.00 | 12,100.00 | 997,596 |
| 2024-06-20 | 27,300.00 | 27,500.00 | 26,000.00 | 26,000.00 | 13,000.00 | 476,634 |
| 2024-06-19 | 27,250.00 | 28,050.00 | 26,900.00 | 27,000.00 | 13,500.00 | 1,123,080 |
| 2024-06-18 | 27,650.00 | 28,250.00 | 26,800.00 | 26,800.00 | 13,400.00 | 931,814 |
| 2024-06-17 | 26,000.00 | 28,500.00 | 25,800.00 | 26,850.00 | 13,425.00 | 2,860,132 |
| 2024-06-14 | 26,800.00 | 27,000.00 | 25,100.00 | 26,150.00 | 13,075.00 | 1,401,552 |
| 2024-06-13 | 28,050.00 | 28,300.00 | 26,800.00 | 27,100.00 | 13,550.00 | 1,707,172 |
| 2024-06-12 | 26,100.00 | 28,850.00 | 25,750.00 | 27,250.00 | 13,625.00 | 7,542,694 |
| 2024-06-11 | 24,750.00 | 25,300.00 | 24,000.00 | 24,400.00 | 12,200.00 | 529,968 |
| 2024-06-10 | 24,200.00 | 25,650.00 | 23,600.00 | 24,700.00 | 12,350.00 | 783,068 |
| 2024-06-07 | 24,450.00 | 25,100.00 | 24,050.00 | 24,050.00 | 12,025.00 | 542,838 |
| 2024-06-05 | 25,500.00 | 26,550.00 | 24,000.00 | 24,100.00 | 12,050.00 | 1,779,306 |
| 2024-06-04 | 24,600.00 | 24,900.00 | 23,450.00 | 24,150.00 | 12,075.00 | 665,786 |
| 2024-06-03 | 25,500.00 | 25,800.00 | 24,450.00 | 24,700.00 | 12,350.00 | 661,558 |
| 2024-05-31 | 24,600.00 | 26,750.00 | 24,050.00 | 25,250.00 | 12,625.00 | 1,397,864 |
| 2024-05-30 | 26,600.00 | 27,700.00 | 24,550.00 | 24,750.00 | 12,375.00 | 1,373,154 |
| 2024-05-29 | 28,250.00 | 28,600.00 | 26,300.00 | 26,350.00 | 13,175.00 | 1,565,300 |
| 2024-05-28 | 27,500.00 | 28,250.00 | 27,100.00 | 27,750.00 | 13,875.00 | 1,267,750 |
| 2024-05-27 | 25,850.00 | 30,300.00 | 25,500.00 | 27,700.00 | 13,850.00 | 10,147,818 |
| 2024-05-24 | 27,850.00 | 29,150.00 | 25,700.00 | 25,800.00 | 12,900.00 | 2,692,458 |
| 2024-05-23 | 25,700.00 | 27,900.00 | 24,850.00 | 26,050.00 | 13,025.00 | 1,716,198 |
| 2024-05-22 | 27,100.00 | 27,800.00 | 25,600.00 | 25,600.00 | 12,800.00 | 1,393,340 |
| 2024-05-21 | 26,800.00 | 28,200.00 | 25,800.00 | 27,100.00 | 13,550.00 | 1,734,638 |
| 2024-05-20 | 28,250.00 | 28,250.00 | 26,250.00 | 26,400.00 | 13,200.00 | 1,473,648 |
| 2024-05-17 | 27,900.00 | 32,500.00 | 26,800.00 | 28,550.00 | 14,275.00 | 7,441,558 |
| 2024-05-16 | 27,650.00 | 29,600.00 | 27,350.00 | 27,900.00 | 13,950.00 | 2,728,576 |
| 2024-05-14 | 28,550.00 | 28,900.00 | 27,200.00 | 27,500.00 | 13,750.00 | 1,475,434 |
| 2024-05-13 | 29,800.00 | 30,350.00 | 28,400.00 | 28,550.00 | 14,275.00 | 1,606,100 |
| 2024-05-10 | 30,450.00 | 31,100.00 | 28,700.00 | 29,900.00 | 14,950.00 | 1,966,324 |
| 2024-05-09 | 31,850.00 | 32,450.00 | 30,450.00 | 30,800.00 | 15,400.00 | 2,230,882 |
| 2024-05-08 | 32,700.00 | 35,500.00 | 31,250.00 | 32,300.00 | 16,150.00 | 9,404,496 |
| 2024-05-07 | 32,800.00 | 34,400.00 | 32,050.00 | 33,000.00 | 16,500.00 | 4,614,144 |
| 2024-05-03 | 35,800.00 | 36,700.00 | 31,950.00 | 32,250.00 | 16,125.00 | 11,545,650 |
| 2024-05-02 | 29,050.00 | 34,000.00 | 28,300.00 | 34,000.00 | 17,000.00 | 11,373,564 |
| 2024-04-30 | 30,400.00 | 30,800.00 | 28,900.00 | 29,050.00 | 14,525.00 | 6,257,810 |
| 2024-04-29 | 25,050.00 | 31,300.00 | 24,100.00 | 31,300.00 | 15,650.00 | 19,251,162 |
| 2024-04-26 | 23,900.00 | 24,150.00 | 22,900.00 | 24,100.00 | 12,050.00 | 2,258,966 |
| 2024-04-25 | 25,350.00 | 26,900.00 | 23,550.00 | 23,700.00 | 11,850.00 | 3,294,034 |
| 2024-04-24 | 27,200.00 | 28,700.00 | 25,050.00 | 25,100.00 | 12,550.00 | 2,955,796 |
| 2024-04-23 | 27,700.00 | 28,500.00 | 26,550.00 | 27,500.00 | 13,750.00 | 2,086,526 |
| 2024-04-22 | 28,500.00 | 28,800.00 | 26,250.00 | 28,000.00 | 14,000.00 | 2,366,582 |
| 2024-04-19 | 30,850.00 | 30,850.00 | 28,000.00 | 29,300.00 | 14,650.00 | 2,483,428 |
| 2024-04-18 | 32,000.00 | 32,200.00 | 29,700.00 | 31,200.00 | 15,600.00 | 6,223,354 |
| 2024-04-17 | 27,850.00 | 31,150.00 | 27,150.00 | 30,850.00 | 15,425.00 | 10,467,692 |
| 2024-04-16 | 28,150.00 | 29,100.00 | 25,350.00 | 27,050.00 | 13,525.00 | 3,118,384 |
| 2024-04-15 | 27,050.00 | 30,300.00 | 25,950.00 | 28,800.00 | 14,400.00 | 6,223,754 |
| 2024-04-12 | 27,100.00 | 27,800.00 | 26,050.00 | 27,750.00 | 13,875.00 | 2,559,862 |
| 2024-04-11 | 26,150.00 | 27,950.00 | 25,300.00 | 27,100.00 | 13,550.00 | 3,437,222 |
| 2024-04-09 | 27,750.00 | 28,550.00 | 25,400.00 | 26,300.00 | 13,150.00 | 4,097,414 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.