Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-11 | 11,150.00 | 11,380.00 | 11,050.00 | 11,260.00 | 5,630.00 | 50,618 |
| 2024-01-10 | 11,450.00 | 11,480.00 | 11,100.00 | 11,180.00 | 5,590.00 | 61,692 |
| 2024-01-09 | 11,550.00 | 11,670.00 | 11,330.00 | 11,390.00 | 5,695.00 | 71,678 |
| 2024-01-08 | 11,470.00 | 11,590.00 | 11,330.00 | 11,460.00 | 5,730.00 | 50,916 |
| 2024-01-05 | 11,530.00 | 11,570.00 | 11,360.00 | 11,440.00 | 5,720.00 | 50,624 |
| 2024-01-04 | 11,430.00 | 11,690.00 | 11,380.00 | 11,520.00 | 5,760.00 | 62,252 |
| 2024-01-03 | 11,650.00 | 11,740.00 | 11,390.00 | 11,610.00 | 5,805.00 | 108,730 |
| 2024-01-02 | 11,560.00 | 11,840.00 | 11,420.00 | 11,760.00 | 5,880.00 | 111,976 |
| 2023-12-28 | 11,500.00 | 11,500.00 | 11,100.00 | 11,420.00 | 5,710.00 | 111,096 |
| 2023-12-27 | 11,230.00 | 11,750.00 | 11,000.00 | 11,400.00 | 5,700.00 | 156,952 |
| 2023-12-26 | 11,500.00 | 11,500.00 | 11,040.00 | 11,230.00 | 5,515.00 | 264,418 |
| 2023-12-22 | 10,840.00 | 11,770.00 | 10,710.00 | 11,530.00 | 5,662.33 | 447,966 |
| 2023-12-21 | 10,690.00 | 10,830.00 | 10,480.00 | 10,820.00 | 5,313.65 | 81,402 |
| 2023-12-20 | 10,720.00 | 10,970.00 | 10,650.00 | 10,820.00 | 5,313.65 | 93,488 |
| 2023-12-19 | 10,850.00 | 10,950.00 | 10,640.00 | 10,670.00 | 5,239.99 | 91,936 |
| 2023-12-18 | 10,290.00 | 10,840.00 | 10,130.00 | 10,770.00 | 5,289.10 | 199,286 |
| 2023-12-15 | 10,810.00 | 10,900.00 | 10,030.00 | 10,130.00 | 4,974.80 | 205,500 |
| 2023-12-14 | 10,250.00 | 11,000.00 | 10,210.00 | 10,770.00 | 5,289.10 | 243,676 |
| 2023-12-13 | 10,400.00 | 11,180.00 | 10,100.00 | 10,160.00 | 4,989.53 | 470,780 |
| 2023-12-12 | 9,740.00 | 10,400.00 | 9,690.00 | 10,300.00 | 5,058.28 | 158,220 |
| 2023-12-11 | 9,880.00 | 9,970.00 | 9,690.00 | 9,690.00 | 4,758.71 | 32,246 |
| 2023-12-08 | 9,550.00 | 9,910.00 | 9,550.00 | 9,870.00 | 4,847.11 | 46,462 |
| 2023-12-07 | 9,540.00 | 9,640.00 | 9,400.00 | 9,550.00 | 4,689.96 | 21,872 |
| 2023-12-06 | 9,430.00 | 9,800.00 | 9,400.00 | 9,630.00 | 4,729.25 | 23,660 |
| 2023-12-05 | 9,800.00 | 9,800.00 | 9,440.00 | 9,450.00 | 4,640.85 | 47,754 |
| 2023-12-04 | 9,920.00 | 10,150.00 | 9,750.00 | 9,790.00 | 4,807.82 | 64,128 |
| 2023-12-01 | 10,000.00 | 10,000.00 | 9,810.00 | 9,830.00 | 4,827.47 | 28,056 |
| 2023-11-30 | 9,890.00 | 10,150.00 | 9,880.00 | 10,010.00 | 4,915.86 | 43,396 |
| 2023-11-29 | 9,810.00 | 9,900.00 | 9,710.00 | 9,770.00 | 4,798.00 | 48,006 |
| 2023-11-28 | 9,660.00 | 9,810.00 | 9,660.00 | 9,810.00 | 4,817.64 | 34,638 |
| 2023-11-27 | 9,650.00 | 9,840.00 | 9,540.00 | 9,660.00 | 4,743.98 | 63,564 |
| 2023-11-24 | 9,540.00 | 9,800.00 | 9,500.00 | 9,680.00 | 4,753.80 | 31,844 |
| 2023-11-23 | 9,620.00 | 9,900.00 | 9,410.00 | 9,540.00 | 4,685.05 | 37,156 |
| 2023-11-22 | 9,340.00 | 9,660.00 | 9,340.00 | 9,620.00 | 4,724.34 | 19,194 |
| 2023-11-21 | 9,560.00 | 9,660.00 | 9,500.00 | 9,610.00 | 4,719.43 | 32,166 |
| 2023-11-20 | 9,360.00 | 9,600.00 | 9,300.00 | 9,550.00 | 4,689.96 | 26,630 |
| 2023-11-17 | 9,620.00 | 9,660.00 | 9,360.00 | 9,360.00 | 4,596.65 | 69,064 |
| 2023-11-16 | 9,480.00 | 9,680.00 | 9,400.00 | 9,670.00 | 4,748.89 | 30,468 |
| 2023-11-15 | 9,200.00 | 9,580.00 | 9,200.00 | 9,480.00 | 4,655.58 | 85,644 |
| 2023-11-14 | 8,630.00 | 9,290.00 | 8,630.00 | 9,100.00 | 4,468.97 | 112,706 |
| 2023-11-13 | 8,850.00 | 10,600.00 | 8,620.00 | 8,750.00 | 4,297.08 | 815,626 |
| 2023-11-10 | 9,030.00 | 9,030.00 | 8,770.00 | 8,770.00 | 4,306.91 | 24,832 |
| 2023-11-09 | 9,290.00 | 9,290.00 | 8,950.00 | 9,030.00 | 4,434.59 | 44,950 |
| 2023-11-08 | 9,260.00 | 9,380.00 | 9,180.00 | 9,300.00 | 4,567.19 | 40,338 |
| 2023-11-07 | 9,360.00 | 9,380.00 | 9,080.00 | 9,250.00 | 4,542.63 | 58,064 |
| 2023-11-06 | 9,220.00 | 9,340.00 | 9,110.00 | 9,340.00 | 4,586.83 | 109,038 |
| 2023-11-03 | 9,240.00 | 9,240.00 | 9,030.00 | 9,070.00 | 4,454.23 | 74,080 |
| 2023-11-02 | 8,520.00 | 10,000.00 | 8,520.00 | 9,060.00 | 4,449.32 | 709,154 |
| 2023-11-01 | 8,400.00 | 8,620.00 | 8,390.00 | 8,420.00 | 4,135.02 | 23,116 |
| 2023-10-31 | 8,630.00 | 8,740.00 | 8,350.00 | 8,360.00 | 4,105.56 | 28,576 |
| 2023-10-30 | 8,420.00 | 8,760.00 | 8,410.00 | 8,630.00 | 4,238.15 | 25,028 |
| 2023-10-27 | 8,430.00 | 8,620.00 | 8,310.00 | 8,530.00 | 4,189.04 | 33,738 |
| 2023-10-26 | 8,960.00 | 8,960.00 | 8,370.00 | 8,410.00 | 4,130.11 | 166,210 |
| 2023-10-25 | 9,480.00 | 9,550.00 | 9,110.00 | 9,160.00 | 4,498.43 | 69,490 |
| 2023-10-24 | 9,140.00 | 9,480.00 | 9,000.00 | 9,480.00 | 4,655.58 | 51,832 |
| 2023-10-23 | 9,300.00 | 9,430.00 | 9,110.00 | 9,120.00 | 4,478.79 | 43,906 |
| 2023-10-20 | 9,800.00 | 9,880.00 | 9,260.00 | 9,340.00 | 4,586.83 | 116,474 |
| 2023-10-19 | 10,290.00 | 10,290.00 | 9,890.00 | 9,910.00 | 4,866.75 | 48,654 |
| 2023-10-18 | 10,310.00 | 10,550.00 | 10,200.00 | 10,360.00 | 5,087.75 | 28,192 |
| 2023-10-17 | 9,930.00 | 10,500.00 | 9,930.00 | 10,370.00 | 5,092.66 | 38,956 |
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.