Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 13,160.00 | 13,600.00 | 13,160.00 | 13,530.00 | 6,644.52 | 294,496 |
| 2023-07-12 | 12,720.00 | 13,290.00 | 12,720.00 | 13,190.00 | 6,477.55 | 185,534 |
| 2023-07-11 | 12,410.00 | 12,850.00 | 12,400.00 | 12,700.00 | 6,236.91 | 134,588 |
| 2023-07-10 | 12,860.00 | 12,860.00 | 12,340.00 | 12,350.00 | 6,065.03 | 220,548 |
| 2023-07-07 | 12,630.00 | 12,910.00 | 12,410.00 | 12,870.00 | 6,320.40 | 208,982 |
| 2023-07-06 | 13,220.00 | 13,230.00 | 12,540.00 | 12,630.00 | 6,202.53 | 414,346 |
| 2023-07-05 | 13,700.00 | 13,710.00 | 13,290.00 | 13,360.00 | 6,561.03 | 303,678 |
| 2023-07-04 | 13,560.00 | 13,920.00 | 13,400.00 | 13,700.00 | 6,728.01 | 444,890 |
| 2023-07-03 | 13,780.00 | 13,810.00 | 13,400.00 | 13,540.00 | 6,649.43 | 347,576 |
| 2023-06-30 | 13,710.00 | 13,940.00 | 13,290.00 | 13,660.00 | 6,708.36 | 499,714 |
| 2023-06-29 | 13,460.00 | 13,870.00 | 13,430.00 | 13,540.00 | 6,649.43 | 374,298 |
| 2023-06-28 | 13,500.00 | 13,950.00 | 13,300.00 | 13,450.00 | 6,605.23 | 521,132 |
| 2023-06-27 | 13,680.00 | 14,710.00 | 13,330.00 | 13,450.00 | 6,605.23 | 1,723,264 |
| 2023-06-26 | 13,390.00 | 13,670.00 | 13,130.00 | 13,590.00 | 6,673.98 | 698,998 |
| 2023-06-23 | 12,600.00 | 13,850.00 | 12,520.00 | 13,590.00 | 6,673.98 | 3,707,144 |
| 2023-06-22 | 12,760.00 | 12,930.00 | 12,500.00 | 12,500.00 | 6,138.69 | 249,844 |
| 2023-06-21 | 12,560.00 | 13,400.00 | 12,440.00 | 12,820.00 | 6,295.84 | 1,717,892 |
| 2023-06-20 | 11,920.00 | 12,520.00 | 11,770.00 | 12,500.00 | 6,138.69 | 176,228 |
| 2023-06-19 | 12,450.00 | 12,450.00 | 11,610.00 | 12,010.00 | 5,898.05 | 146,012 |
| 2023-06-16 | 12,800.00 | 12,800.00 | 12,360.00 | 12,370.00 | 6,074.85 | 159,398 |
| 2023-06-15 | 12,520.00 | 12,730.00 | 12,400.00 | 12,650.00 | 6,212.36 | 165,948 |
| 2023-06-14 | 12,710.00 | 12,750.00 | 12,290.00 | 12,390.00 | 6,084.67 | 170,262 |
| 2023-06-13 | 12,620.00 | 12,740.00 | 12,460.00 | 12,610.00 | 6,192.71 | 255,834 |
| 2023-06-12 | 12,050.00 | 12,600.00 | 12,040.00 | 12,500.00 | 6,138.69 | 354,536 |
| 2023-06-09 | 11,700.00 | 12,080.00 | 11,700.00 | 12,040.00 | 5,912.79 | 159,200 |
| 2023-06-08 | 11,710.00 | 11,830.00 | 11,600.00 | 11,640.00 | 5,716.35 | 115,222 |
| 2023-06-07 | 11,930.00 | 11,990.00 | 11,750.00 | 11,750.00 | 5,770.37 | 113,070 |
| 2023-06-05 | 11,750.00 | 11,930.00 | 11,630.00 | 11,850.00 | 5,819.48 | 86,804 |
| 2023-06-02 | 11,800.00 | 11,830.00 | 11,620.00 | 11,700.00 | 5,745.81 | 95,882 |
| 2023-06-01 | 11,720.00 | 11,830.00 | 11,660.00 | 11,730.00 | 5,760.55 | 139,510 |
| 2023-05-31 | 12,150.00 | 12,150.00 | 11,750.00 | 11,830.00 | 5,809.66 | 232,410 |
| 2023-05-30 | 11,790.00 | 12,200.00 | 11,780.00 | 12,160.00 | 5,971.72 | 281,168 |
| 2023-05-26 | 11,830.00 | 12,080.00 | 11,600.00 | 11,650.00 | 5,721.26 | 333,052 |
| 2023-05-25 | 12,010.00 | 12,010.00 | 11,700.00 | 11,730.00 | 5,760.55 | 158,908 |
| 2023-05-24 | 12,250.00 | 12,250.00 | 11,740.00 | 11,860.00 | 5,824.39 | 413,330 |
| 2023-05-23 | 12,400.00 | 12,480.00 | 12,250.00 | 12,380.00 | 6,079.76 | 101,050 |
| 2023-05-22 | 12,550.00 | 12,650.00 | 12,330.00 | 12,400.00 | 6,089.58 | 132,884 |
| 2023-05-19 | 12,400.00 | 12,740.00 | 12,170.00 | 12,540.00 | 6,158.33 | 274,120 |
| 2023-05-18 | 11,830.00 | 12,220.00 | 11,830.00 | 12,140.00 | 5,961.90 | 158,414 |
| 2023-05-17 | 11,600.00 | 11,960.00 | 11,430.00 | 11,810.00 | 5,799.84 | 166,898 |
| 2023-05-16 | 12,080.00 | 12,080.00 | 11,530.00 | 11,600.00 | 5,696.71 | 176,338 |
| 2023-05-15 | 12,130.00 | 12,150.00 | 11,900.00 | 11,960.00 | 5,873.50 | 130,214 |
| 2023-05-12 | 12,300.00 | 12,310.00 | 12,130.00 | 12,190.00 | 5,986.45 | 43,242 |
| 2023-05-11 | 12,360.00 | 12,490.00 | 12,180.00 | 12,180.00 | 5,981.54 | 95,224 |
| 2023-05-10 | 12,320.00 | 12,550.00 | 12,180.00 | 12,360.00 | 6,069.94 | 192,938 |
| 2023-05-09 | 12,690.00 | 12,690.00 | 12,410.00 | 12,420.00 | 6,099.40 | 154,350 |
| 2023-05-08 | 12,550.00 | 12,780.00 | 12,530.00 | 12,600.00 | 6,187.80 | 126,502 |
| 2023-05-04 | 12,550.00 | 12,900.00 | 12,200.00 | 12,500.00 | 6,138.69 | 215,500 |
| 2023-05-03 | 12,800.00 | 12,900.00 | 12,530.00 | 12,580.00 | 6,177.98 | 154,000 |
| 2023-05-02 | 12,400.00 | 12,980.00 | 12,400.00 | 12,930.00 | 6,349.86 | 169,980 |
| 2023-04-28 | 12,860.00 | 12,890.00 | 12,390.00 | 12,440.00 | 6,109.23 | 267,634 |
| 2023-04-27 | 13,270.00 | 13,370.00 | 12,470.00 | 12,830.00 | 6,300.75 | 495,728 |
| 2023-04-26 | 13,330.00 | 13,650.00 | 13,200.00 | 13,270.00 | 6,516.83 | 146,952 |
| 2023-04-25 | 13,860.00 | 13,990.00 | 13,320.00 | 13,530.00 | 6,644.52 | 255,644 |
| 2023-04-24 | 14,190.00 | 14,390.00 | 13,810.00 | 14,000.00 | 6,875.33 | 394,064 |
| 2023-04-21 | 13,500.00 | 14,110.00 | 13,500.00 | 13,640.00 | 6,698.54 | 245,302 |
| 2023-04-20 | 13,830.00 | 13,880.00 | 13,530.00 | 13,580.00 | 6,669.07 | 285,498 |
| 2023-04-19 | 13,830.00 | 14,140.00 | 13,750.00 | 13,900.00 | 6,826.22 | 206,470 |
| 2023-04-18 | 14,330.00 | 14,400.00 | 13,650.00 | 13,830.00 | 6,791.85 | 455,038 |
| 2023-04-17 | 14,260.00 | 14,560.00 | 14,190.00 | 14,420.00 | 7,081.59 | 222,674 |
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.