Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 14,930.00 | 14,930.00 | 14,430.00 | 14,430.00 | 7,086.50 | 275,424 |
| 2023-04-13 | 15,300.00 | 15,300.00 | 14,650.00 | 14,700.00 | 7,219.10 | 401,398 |
| 2023-04-12 | 15,740.00 | 15,750.00 | 15,000.00 | 15,260.00 | 7,494.11 | 558,970 |
| 2023-04-11 | 14,750.00 | 15,900.00 | 14,660.00 | 15,700.00 | 7,710.20 | 1,271,404 |
| 2023-04-10 | 15,110.00 | 15,300.00 | 14,490.00 | 14,560.00 | 7,150.35 | 355,596 |
| 2023-04-07 | 14,310.00 | 15,260.00 | 14,250.00 | 15,060.00 | 7,395.89 | 708,466 |
| 2023-04-06 | 14,500.00 | 14,510.00 | 14,060.00 | 14,300.00 | 7,022.66 | 371,680 |
| 2023-04-05 | 15,010.00 | 15,280.00 | 14,310.00 | 14,530.00 | 7,135.61 | 800,104 |
| 2023-04-04 | 15,370.00 | 15,980.00 | 14,940.00 | 15,090.00 | 7,410.63 | 515,562 |
| 2023-04-03 | 15,400.00 | 15,780.00 | 15,070.00 | 15,380.00 | 7,553.05 | 422,504 |
| 2023-03-31 | 16,390.00 | 16,600.00 | 15,310.00 | 15,400.00 | 7,562.87 | 722,720 |
| 2023-03-30 | 17,000.00 | 17,400.00 | 16,090.00 | 16,220.00 | 7,965.57 | 926,974 |
| 2023-03-29 | 16,350.00 | 16,560.00 | 15,540.00 | 16,390.00 | 8,049.05 | 1,251,732 |
| 2023-03-28 | 14,950.00 | 16,740.00 | 14,770.00 | 16,350.00 | 8,029.41 | 2,984,204 |
| 2023-03-27 | 14,780.00 | 15,120.00 | 14,510.00 | 14,950.00 | 7,341.87 | 775,596 |
| 2023-03-24 | 13,640.00 | 14,920.00 | 13,640.00 | 14,590.00 | 7,165.08 | 1,066,654 |
| 2023-03-23 | 13,640.00 | 13,820.00 | 13,500.00 | 13,640.00 | 6,698.54 | 221,564 |
| 2023-03-22 | 13,900.00 | 13,900.00 | 13,420.00 | 13,690.00 | 6,723.09 | 193,092 |
| 2023-03-21 | 13,450.00 | 13,900.00 | 13,400.00 | 13,730.00 | 6,742.74 | 385,720 |
| 2023-03-20 | 12,950.00 | 13,570.00 | 12,910.00 | 13,530.00 | 6,644.52 | 260,160 |
| 2023-03-17 | 12,990.00 | 13,200.00 | 12,640.00 | 13,070.00 | 6,418.62 | 223,286 |
| 2023-03-16 | 12,160.00 | 13,000.00 | 12,150.00 | 12,650.00 | 6,212.36 | 219,238 |
| 2023-03-15 | 12,330.00 | 12,570.00 | 12,230.00 | 12,390.00 | 6,084.67 | 105,852 |
| 2023-03-14 | 12,690.00 | 12,780.00 | 12,000.00 | 12,000.00 | 5,893.14 | 327,122 |
| 2023-03-13 | 12,770.00 | 12,970.00 | 12,480.00 | 12,890.00 | 6,330.22 | 239,038 |
| 2023-03-10 | 13,170.00 | 13,240.00 | 12,990.00 | 13,050.00 | 6,408.79 | 284,638 |
| 2023-03-09 | 14,350.00 | 14,380.00 | 13,370.00 | 13,420.00 | 6,590.50 | 587,994 |
| 2023-03-08 | 13,550.00 | 14,740.00 | 13,500.00 | 13,930.00 | 6,840.96 | 1,529,032 |
| 2023-03-07 | 14,100.00 | 14,300.00 | 13,420.00 | 13,580.00 | 6,669.07 | 1,635,444 |
| 2023-03-06 | 13,080.00 | 13,290.00 | 13,020.00 | 13,290.00 | 6,526.66 | 193,236 |
| 2023-03-03 | 13,240.00 | 13,250.00 | 13,010.00 | 13,080.00 | 6,423.53 | 151,180 |
| 2023-03-02 | 13,100.00 | 13,490.00 | 13,090.00 | 13,100.00 | 6,433.35 | 203,014 |
| 2023-02-28 | 13,080.00 | 13,330.00 | 13,000.00 | 13,160.00 | 6,462.81 | 145,616 |
| 2023-02-27 | 13,340.00 | 13,370.00 | 13,000.00 | 13,060.00 | 6,413.70 | 123,510 |
| 2023-02-24 | 13,450.00 | 14,100.00 | 13,340.00 | 13,370.00 | 6,565.94 | 783,660 |
| 2023-02-23 | 12,920.00 | 13,490.00 | 12,920.00 | 13,340.00 | 6,551.21 | 350,048 |
| 2023-02-22 | 13,050.00 | 13,100.00 | 12,690.00 | 12,930.00 | 6,349.86 | 238,074 |
| 2023-02-21 | 13,380.00 | 13,490.00 | 13,220.00 | 13,250.00 | 6,507.01 | 104,576 |
| 2023-02-20 | 13,300.00 | 13,530.00 | 13,080.00 | 13,380.00 | 6,570.85 | 220,444 |
| 2023-02-17 | 13,060.00 | 13,550.00 | 13,060.00 | 13,300.00 | 6,531.57 | 268,332 |
| 2023-02-16 | 13,050.00 | 13,300.00 | 13,010.00 | 13,150.00 | 6,457.90 | 188,738 |
| 2023-02-15 | 13,450.00 | 13,650.00 | 12,800.00 | 12,920.00 | 6,344.95 | 302,462 |
| 2023-02-14 | 13,310.00 | 13,450.00 | 13,160.00 | 13,270.00 | 6,516.83 | 210,300 |
| 2023-02-13 | 13,170.00 | 13,750.00 | 12,850.00 | 13,240.00 | 6,502.10 | 590,182 |
| 2023-02-10 | 13,900.00 | 13,900.00 | 13,130.00 | 13,190.00 | 6,477.55 | 312,226 |
| 2023-02-09 | 13,720.00 | 13,750.00 | 13,600.00 | 13,660.00 | 6,708.36 | 207,354 |
| 2023-02-08 | 13,480.00 | 13,820.00 | 13,400.00 | 13,770.00 | 6,762.38 | 475,698 |
| 2023-02-07 | 13,460.00 | 14,800.00 | 13,290.00 | 13,470.00 | 6,615.05 | 1,317,590 |
| 2023-02-06 | 13,120.00 | 13,690.00 | 13,040.00 | 13,550.00 | 6,654.34 | 507,854 |
| 2023-02-03 | 13,300.00 | 13,300.00 | 12,950.00 | 13,060.00 | 6,413.70 | 226,358 |
| 2023-02-02 | 12,930.00 | 13,380.00 | 12,810.00 | 13,280.00 | 6,521.75 | 507,178 |
| 2023-02-01 | 12,800.00 | 12,950.00 | 12,640.00 | 12,700.00 | 6,236.91 | 184,014 |
| 2023-01-31 | 12,670.00 | 12,750.00 | 12,370.00 | 12,720.00 | 6,246.73 | 283,310 |
| 2023-01-30 | 12,960.00 | 13,240.00 | 12,670.00 | 12,710.00 | 6,241.82 | 240,008 |
| 2023-01-27 | 12,900.00 | 13,340.00 | 12,770.00 | 12,960.00 | 6,364.59 | 748,856 |
| 2023-01-26 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 6,236.91 | 402,442 |
| 2023-01-25 | 12,020.00 | 13,140.00 | 11,880.00 | 12,990.00 | 6,379.33 | 889,096 |
| 2023-01-20 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 5,844.03 | 85,176 |
| 2023-01-19 | 11,650.00 | 11,800.00 | 11,600.00 | 11,750.00 | 5,770.37 | 75,786 |
| 2023-01-18 | 11,750.00 | 11,850.00 | 11,600.00 | 11,750.00 | 5,770.37 | 120,038 |
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.