Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 10,550.00 | 10,640.00 | 10,070.00 | 10,140.00 | 4,979.71 | 60,108 |
| 2023-10-12 | 10,090.00 | 10,540.00 | 10,060.00 | 10,540.00 | 5,176.14 | 65,066 |
| 2023-10-11 | 10,000.00 | 10,220.00 | 9,970.00 | 10,100.00 | 4,960.06 | 77,370 |
| 2023-10-10 | 10,010.00 | 10,220.00 | 9,770.00 | 9,770.00 | 4,798.00 | 78,708 |
| 2023-10-06 | 9,620.00 | 11,400.00 | 9,620.00 | 9,950.00 | 4,886.40 | 662,544 |
| 2023-10-05 | 9,720.00 | 9,920.00 | 9,620.00 | 9,680.00 | 4,753.80 | 57,098 |
| 2023-10-04 | 9,850.00 | 9,870.00 | 9,710.00 | 9,710.00 | 4,768.54 | 68,438 |
| 2023-09-27 | 9,730.00 | 10,140.00 | 9,730.00 | 10,140.00 | 4,979.71 | 31,146 |
| 2023-09-26 | 10,260.00 | 10,340.00 | 9,970.00 | 9,990.00 | 4,906.04 | 104,774 |
| 2023-09-25 | 10,540.00 | 10,650.00 | 10,280.00 | 10,280.00 | 5,048.46 | 74,136 |
| 2023-09-22 | 10,780.00 | 10,980.00 | 10,490.00 | 10,540.00 | 5,176.14 | 236,994 |
| 2023-09-21 | 11,510.00 | 11,640.00 | 10,940.00 | 11,060.00 | 5,431.51 | 226,484 |
| 2023-09-20 | 11,980.00 | 12,100.00 | 11,580.00 | 11,600.00 | 5,696.71 | 243,960 |
| 2023-09-19 | 12,100.00 | 13,550.00 | 12,000.00 | 12,000.00 | 5,893.14 | 1,388,520 |
| 2023-09-18 | 12,010.00 | 12,190.00 | 11,810.00 | 11,870.00 | 5,829.30 | 84,082 |
| 2023-09-15 | 12,160.00 | 12,270.00 | 12,130.00 | 12,190.00 | 5,986.45 | 51,926 |
| 2023-09-14 | 12,000.00 | 12,350.00 | 11,940.00 | 12,260.00 | 6,020.83 | 86,460 |
| 2023-09-13 | 12,010.00 | 12,220.00 | 11,780.00 | 11,930.00 | 5,858.77 | 76,648 |
| 2023-09-12 | 12,390.00 | 12,390.00 | 12,100.00 | 12,150.00 | 5,966.81 | 64,292 |
| 2023-09-11 | 12,200.00 | 12,230.00 | 12,050.00 | 12,230.00 | 6,006.10 | 48,560 |
| 2023-09-08 | 12,340.00 | 12,390.00 | 12,120.00 | 12,200.00 | 5,991.36 | 44,998 |
| 2023-09-07 | 12,120.00 | 12,470.00 | 12,120.00 | 12,340.00 | 6,060.12 | 61,428 |
| 2023-09-06 | 12,550.00 | 12,640.00 | 12,270.00 | 12,290.00 | 6,035.56 | 78,166 |
| 2023-09-05 | 12,930.00 | 13,000.00 | 12,510.00 | 12,640.00 | 6,207.44 | 112,588 |
| 2023-09-04 | 13,300.00 | 13,330.00 | 12,800.00 | 12,900.00 | 6,335.13 | 106,070 |
| 2023-09-01 | 12,600.00 | 13,250.00 | 12,600.00 | 13,210.00 | 6,487.37 | 234,386 |
| 2023-08-31 | 12,800.00 | 12,900.00 | 12,560.00 | 12,680.00 | 6,227.09 | 85,588 |
| 2023-08-30 | 12,340.00 | 12,820.00 | 12,300.00 | 12,730.00 | 6,251.64 | 149,292 |
| 2023-08-29 | 12,200.00 | 12,320.00 | 12,090.00 | 12,290.00 | 6,035.56 | 66,812 |
| 2023-08-28 | 12,190.00 | 12,210.00 | 11,950.00 | 12,100.00 | 5,942.25 | 37,904 |
| 2023-08-25 | 12,400.00 | 12,400.00 | 11,980.00 | 12,140.00 | 5,961.90 | 114,774 |
| 2023-08-24 | 12,080.00 | 12,610.00 | 12,080.00 | 12,440.00 | 6,109.23 | 197,686 |
| 2023-08-23 | 11,900.00 | 12,150.00 | 11,820.00 | 11,930.00 | 5,858.77 | 79,292 |
| 2023-08-22 | 12,450.00 | 12,450.00 | 11,880.00 | 11,900.00 | 5,844.03 | 76,702 |
| 2023-08-21 | 12,460.00 | 12,480.00 | 12,210.00 | 12,230.00 | 6,006.10 | 55,010 |
| 2023-08-18 | 11,980.00 | 12,530.00 | 11,810.00 | 12,390.00 | 6,084.67 | 155,376 |
| 2023-08-17 | 11,700.00 | 12,290.00 | 11,690.00 | 11,980.00 | 5,883.32 | 114,932 |
| 2023-08-16 | 12,180.00 | 12,330.00 | 11,800.00 | 11,890.00 | 5,839.12 | 166,268 |
| 2023-08-14 | 12,430.00 | 12,480.00 | 12,160.00 | 12,240.00 | 6,011.01 | 130,816 |
| 2023-08-11 | 12,520.00 | 12,660.00 | 12,400.00 | 12,500.00 | 6,138.69 | 89,642 |
| 2023-08-10 | 12,910.00 | 12,910.00 | 12,470.00 | 12,500.00 | 6,138.69 | 131,296 |
| 2023-08-09 | 12,820.00 | 13,050.00 | 12,820.00 | 13,000.00 | 6,384.24 | 48,732 |
| 2023-08-08 | 13,130.00 | 13,300.00 | 12,910.00 | 12,910.00 | 6,340.04 | 98,620 |
| 2023-08-07 | 13,220.00 | 13,490.00 | 12,970.00 | 13,130.00 | 6,448.08 | 171,490 |
| 2023-08-04 | 13,020.00 | 13,300.00 | 13,010.00 | 13,200.00 | 6,482.46 | 62,574 |
| 2023-08-03 | 13,180.00 | 13,290.00 | 12,790.00 | 13,190.00 | 6,477.55 | 220,262 |
| 2023-08-02 | 13,620.00 | 13,780.00 | 13,020.00 | 13,180.00 | 6,472.64 | 279,630 |
| 2023-08-01 | 13,880.00 | 13,890.00 | 13,560.00 | 13,790.00 | 6,772.20 | 209,918 |
| 2023-07-31 | 14,290.00 | 14,290.00 | 13,700.00 | 13,780.00 | 6,767.29 | 338,656 |
| 2023-07-28 | 14,160.00 | 14,280.00 | 13,870.00 | 14,150.00 | 6,949.00 | 363,946 |
| 2023-07-27 | 13,840.00 | 14,200.00 | 13,610.00 | 14,000.00 | 6,875.33 | 485,342 |
| 2023-07-26 | 13,710.00 | 13,960.00 | 12,940.00 | 13,640.00 | 6,698.54 | 531,070 |
| 2023-07-25 | 13,550.00 | 14,090.00 | 13,450.00 | 13,600.00 | 6,678.90 | 311,240 |
| 2023-07-24 | 13,630.00 | 13,750.00 | 12,890.00 | 13,550.00 | 6,654.34 | 448,244 |
| 2023-07-21 | 13,850.00 | 14,420.00 | 13,560.00 | 13,610.00 | 6,683.81 | 383,226 |
| 2023-07-20 | 13,580.00 | 14,210.00 | 13,510.00 | 14,130.00 | 6,939.18 | 337,682 |
| 2023-07-19 | 14,000.00 | 14,080.00 | 13,500.00 | 13,600.00 | 6,678.90 | 287,258 |
| 2023-07-18 | 13,970.00 | 14,200.00 | 13,790.00 | 14,000.00 | 6,875.33 | 218,940 |
| 2023-07-17 | 13,820.00 | 14,330.00 | 13,410.00 | 13,970.00 | 6,860.60 | 389,982 |
| 2023-07-14 | 13,730.00 | 14,150.00 | 13,590.00 | 13,740.00 | 6,747.65 | 713,072 |
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.