Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 31,950.00 | 32,000.00 | 27,800.00 | 29,050.00 | 14,525.00 | 5,564,268 |
| 2024-04-05 | 31,450.00 | 35,400.00 | 29,800.00 | 30,850.00 | 15,425.00 | 23,111,060 |
| 2024-04-04 | 23,200.00 | 29,400.00 | 22,400.00 | 29,400.00 | 14,700.00 | 11,447,726 |
| 2024-04-03 | 19,210.00 | 24,350.00 | 18,570.00 | 22,650.00 | 11,325.00 | 24,961,940 |
| 2024-04-02 | 19,600.00 | 21,550.00 | 19,200.00 | 19,750.00 | 9,875.00 | 10,975,952 |
| 2024-04-01 | 19,500.00 | 20,100.00 | 18,910.00 | 19,110.00 | 9,555.00 | 4,826,350 |
| 2024-03-29 | 19,890.00 | 20,300.00 | 18,610.00 | 18,610.00 | 9,305.00 | 4,013,466 |
| 2024-03-28 | 18,600.00 | 21,750.00 | 17,150.00 | 20,100.00 | 10,050.00 | 37,012,782 |
| 2024-03-27 | 13,910.00 | 18,070.00 | 13,530.00 | 18,070.00 | 9,035.00 | 9,660,122 |
| 2024-03-26 | 13,610.00 | 14,030.00 | 13,280.00 | 13,900.00 | 6,950.00 | 515,168 |
| 2024-03-25 | 14,140.00 | 14,420.00 | 13,590.00 | 13,630.00 | 6,815.00 | 489,984 |
| 2024-03-22 | 14,830.00 | 15,070.00 | 14,050.00 | 14,150.00 | 7,075.00 | 591,756 |
| 2024-03-21 | 15,100.00 | 15,500.00 | 14,830.00 | 14,830.00 | 7,415.00 | 422,646 |
| 2024-03-20 | 15,160.00 | 15,500.00 | 14,800.00 | 14,930.00 | 7,465.00 | 519,290 |
| 2024-03-19 | 15,650.00 | 15,650.00 | 14,900.00 | 15,120.00 | 7,560.00 | 444,802 |
| 2024-03-18 | 15,470.00 | 15,900.00 | 15,200.00 | 15,590.00 | 7,795.00 | 830,048 |
| 2024-03-15 | 15,550.00 | 15,600.00 | 14,900.00 | 14,900.00 | 7,450.00 | 597,170 |
| 2024-03-14 | 15,600.00 | 15,800.00 | 15,070.00 | 15,700.00 | 7,850.00 | 985,534 |
| 2024-03-13 | 16,900.00 | 17,640.00 | 15,220.00 | 15,830.00 | 7,915.00 | 7,961,454 |
| 2024-03-12 | 14,220.00 | 15,240.00 | 14,070.00 | 15,200.00 | 7,600.00 | 1,803,948 |
| 2024-03-11 | 13,630.00 | 14,880.00 | 12,950.00 | 14,880.00 | 7,440.00 | 2,544,670 |
| 2024-03-08 | 14,420.00 | 14,520.00 | 13,800.00 | 13,940.00 | 6,970.00 | 440,474 |
| 2024-03-07 | 14,830.00 | 14,830.00 | 14,020.00 | 14,160.00 | 7,080.00 | 592,740 |
| 2024-03-06 | 14,080.00 | 15,120.00 | 13,850.00 | 14,560.00 | 7,280.00 | 887,856 |
| 2024-03-05 | 14,700.00 | 14,770.00 | 14,150.00 | 14,370.00 | 7,185.00 | 606,564 |
| 2024-03-04 | 13,840.00 | 14,780.00 | 13,790.00 | 14,460.00 | 7,230.00 | 1,104,710 |
| 2024-02-29 | 14,130.00 | 14,140.00 | 13,390.00 | 13,520.00 | 6,760.00 | 594,554 |
| 2024-02-28 | 14,610.00 | 14,940.00 | 14,150.00 | 14,150.00 | 7,075.00 | 924,576 |
| 2024-02-27 | 14,940.00 | 15,400.00 | 14,130.00 | 15,030.00 | 7,515.00 | 2,834,498 |
| 2024-02-26 | 14,920.00 | 15,120.00 | 14,640.00 | 15,090.00 | 7,545.00 | 2,240,646 |
| 2024-02-23 | 13,700.00 | 16,340.00 | 13,200.00 | 15,760.00 | 7,880.00 | 16,179,496 |
| 2024-02-22 | 13,650.00 | 13,780.00 | 13,150.00 | 13,390.00 | 6,695.00 | 1,040,194 |
| 2024-02-21 | 15,200.00 | 15,800.00 | 13,360.00 | 13,530.00 | 6,765.00 | 5,680,720 |
| 2024-02-20 | 12,900.00 | 13,380.00 | 12,720.00 | 13,340.00 | 6,670.00 | 1,203,914 |
| 2024-02-19 | 12,740.00 | 13,000.00 | 12,580.00 | 12,660.00 | 6,330.00 | 257,562 |
| 2024-02-16 | 13,110.00 | 13,150.00 | 12,550.00 | 12,840.00 | 6,420.00 | 529,582 |
| 2024-02-15 | 13,440.00 | 13,700.00 | 12,910.00 | 13,360.00 | 6,680.00 | 1,226,844 |
| 2024-02-14 | 12,490.00 | 13,920.00 | 12,460.00 | 13,220.00 | 6,610.00 | 2,927,372 |
| 2024-02-13 | 12,170.00 | 13,200.00 | 12,010.00 | 12,720.00 | 6,360.00 | 1,634,342 |
| 2024-02-08 | 11,940.00 | 12,230.00 | 11,870.00 | 11,950.00 | 5,975.00 | 312,426 |
| 2024-02-07 | 12,530.00 | 12,530.00 | 11,800.00 | 11,950.00 | 5,975.00 | 413,946 |
| 2024-02-06 | 12,250.00 | 12,850.00 | 11,790.00 | 12,530.00 | 6,265.00 | 1,025,844 |
| 2024-02-05 | 12,320.00 | 12,430.00 | 11,650.00 | 11,750.00 | 5,875.00 | 646,776 |
| 2024-02-02 | 12,180.00 | 13,100.00 | 12,120.00 | 12,670.00 | 6,335.00 | 1,328,732 |
| 2024-02-01 | 12,940.00 | 13,000.00 | 11,920.00 | 12,050.00 | 6,025.00 | 1,211,694 |
| 2024-01-31 | 13,000.00 | 14,470.00 | 12,560.00 | 13,340.00 | 6,670.00 | 9,388,838 |
| 2024-01-30 | 12,900.00 | 13,300.00 | 12,250.00 | 13,300.00 | 6,650.00 | 3,543,770 |
| 2024-01-29 | 11,410.00 | 14,140.00 | 11,210.00 | 13,220.00 | 6,610.00 | 14,327,106 |
| 2024-01-26 | 11,790.00 | 11,870.00 | 11,240.00 | 11,410.00 | 5,705.00 | 339,298 |
| 2024-01-25 | 11,270.00 | 12,810.00 | 11,250.00 | 11,790.00 | 5,895.00 | 2,581,748 |
| 2024-01-24 | 11,200.00 | 11,700.00 | 11,020.00 | 11,270.00 | 5,635.00 | 110,114 |
| 2024-01-23 | 11,380.00 | 11,470.00 | 11,100.00 | 11,200.00 | 5,600.00 | 89,736 |
| 2024-01-22 | 11,190.00 | 11,530.00 | 10,900.00 | 11,380.00 | 5,690.00 | 210,556 |
| 2024-01-19 | 10,400.00 | 11,190.00 | 10,320.00 | 11,020.00 | 5,510.00 | 218,476 |
| 2024-01-18 | 10,290.00 | 10,350.00 | 10,070.00 | 10,260.00 | 5,130.00 | 39,764 |
| 2024-01-17 | 10,600.00 | 10,620.00 | 10,110.00 | 10,210.00 | 5,105.00 | 50,276 |
| 2024-01-16 | 10,840.00 | 10,840.00 | 10,400.00 | 10,520.00 | 5,260.00 | 58,472 |
| 2024-01-15 | 11,280.00 | 11,280.00 | 10,510.00 | 10,710.00 | 5,355.00 | 165,116 |
| 2024-01-12 | 11,260.00 | 12,100.00 | 11,130.00 | 11,290.00 | 5,645.00 | 530,554 |
| 2024-01-11 | 11,150.00 | 11,380.00 | 11,050.00 | 11,260.00 | 5,630.00 | 50,618 |
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.