Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 11,750.00 | 11,850.00 | 11,600.00 | 11,750.00 | 5,770.37 | 120,038 |
| 2023-01-17 | 12,000.00 | 12,100.00 | 11,650.00 | 11,750.00 | 5,770.37 | 187,138 |
| 2023-01-16 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 5,819.48 | 185,360 |
| 2023-01-13 | 12,250.00 | 12,350.00 | 12,000.00 | 12,000.00 | 5,893.14 | 84,330 |
| 2023-01-12 | 12,250.00 | 12,350.00 | 12,050.00 | 12,100.00 | 5,942.25 | 131,344 |
| 2023-01-11 | 11,700.00 | 12,600.00 | 11,700.00 | 12,200.00 | 5,991.36 | 427,418 |
| 2023-01-10 | 11,900.00 | 12,000.00 | 11,600.00 | 11,700.00 | 5,745.81 | 278,450 |
| 2023-01-09 | 12,150.00 | 12,150.00 | 11,950.00 | 12,050.00 | 5,917.70 | 75,754 |
| 2023-01-06 | 11,750.00 | 12,150.00 | 11,700.00 | 11,950.00 | 5,868.59 | 84,040 |
| 2023-01-05 | 12,000.00 | 12,100.00 | 11,650.00 | 11,850.00 | 5,819.48 | 70,310 |
| 2023-01-04 | 11,350.00 | 12,200.00 | 11,350.00 | 11,950.00 | 5,868.59 | 188,392 |
| 2023-01-03 | 11,300.00 | 11,600.00 | 11,100.00 | 11,450.00 | 5,623.04 | 101,202 |
| 2023-01-02 | 11,450.00 | 11,650.00 | 11,250.00 | 11,300.00 | 5,549.38 | 86,412 |
| 2022-12-29 | 11,650.00 | 11,750.00 | 11,250.00 | 11,450.00 | 5,623.04 | 152,990 |
| 2022-12-28 | 11,750.00 | 11,950.00 | 11,600.00 | 11,750.00 | 5,770.37 | 51,526 |
| 2022-12-27 | 11,600.00 | 12,000.00 | 11,550.00 | 11,950.00 | 5,819.48 | 104,238 |
| 2022-12-26 | 11,350.00 | 11,650.00 | 11,250.00 | 11,600.00 | 5,649.03 | 126,224 |
| 2022-12-23 | 11,800.00 | 11,850.00 | 11,400.00 | 11,550.00 | 5,624.68 | 233,736 |
| 2022-12-22 | 12,100.00 | 12,150.00 | 11,850.00 | 12,000.00 | 5,843.83 | 145,146 |
| 2022-12-21 | 12,150.00 | 12,250.00 | 11,850.00 | 12,000.00 | 5,843.83 | 99,362 |
| 2022-12-20 | 12,400.00 | 12,600.00 | 11,950.00 | 12,150.00 | 5,916.88 | 163,262 |
| 2022-12-19 | 12,400.00 | 12,750.00 | 12,400.00 | 12,500.00 | 6,087.32 | 104,364 |
| 2022-12-16 | 12,350.00 | 12,600.00 | 12,350.00 | 12,550.00 | 6,111.67 | 95,756 |
| 2022-12-15 | 12,350.00 | 12,650.00 | 12,350.00 | 12,600.00 | 6,136.02 | 103,530 |
| 2022-12-14 | 12,250.00 | 12,650.00 | 12,250.00 | 12,500.00 | 6,087.32 | 140,504 |
| 2022-12-13 | 12,250.00 | 12,300.00 | 12,050.00 | 12,250.00 | 5,965.57 | 85,734 |
| 2022-12-12 | 12,200.00 | 12,300.00 | 11,850.00 | 12,150.00 | 5,916.88 | 130,946 |
| 2022-12-09 | 12,150.00 | 12,400.00 | 12,000.00 | 12,150.00 | 5,916.88 | 189,946 |
| 2022-12-08 | 12,350.00 | 12,400.00 | 11,950.00 | 12,050.00 | 5,868.18 | 329,032 |
| 2022-12-07 | 12,800.00 | 12,800.00 | 12,250.00 | 12,350.00 | 6,014.27 | 518,744 |
| 2022-12-06 | 12,200.00 | 13,300.00 | 12,150.00 | 12,850.00 | 6,257.77 | 531,916 |
| 2022-12-05 | 12,650.00 | 12,850.00 | 12,250.00 | 12,350.00 | 6,014.27 | 185,520 |
| 2022-12-02 | 12,700.00 | 12,850.00 | 12,400.00 | 12,500.00 | 6,087.32 | 118,864 |
| 2022-12-01 | 13,150.00 | 13,150.00 | 12,650.00 | 12,650.00 | 6,160.37 | 259,196 |
| 2022-11-30 | 12,500.00 | 13,100.00 | 12,350.00 | 12,850.00 | 6,257.77 | 193,680 |
| 2022-11-29 | 12,350.00 | 12,800.00 | 12,250.00 | 12,550.00 | 6,111.67 | 231,524 |
| 2022-11-28 | 13,250.00 | 13,250.00 | 12,350.00 | 12,500.00 | 6,087.32 | 539,474 |
| 2022-11-25 | 13,500.00 | 13,500.00 | 13,150.00 | 13,250.00 | 6,452.56 | 170,510 |
| 2022-11-24 | 13,300.00 | 13,500.00 | 13,150.00 | 13,500.00 | 6,574.31 | 233,752 |
| 2022-11-23 | 13,350.00 | 13,550.00 | 13,000.00 | 13,300.00 | 6,476.91 | 351,392 |
| 2022-11-22 | 13,300.00 | 13,650.00 | 12,850.00 | 13,150.00 | 6,403.86 | 511,778 |
| 2022-11-21 | 14,300.00 | 14,400.00 | 13,250.00 | 13,500.00 | 6,574.31 | 696,328 |
| 2022-11-18 | 14,750.00 | 15,400.00 | 14,350.00 | 14,450.00 | 7,036.94 | 445,162 |
| 2022-11-17 | 14,850.00 | 14,950.00 | 14,050.00 | 14,950.00 | 7,280.44 | 1,044,532 |
| 2022-11-16 | 13,800.00 | 15,650.00 | 13,650.00 | 14,950.00 | 7,280.44 | 3,206,440 |
| 2022-11-15 | 13,050.00 | 13,900.00 | 12,700.00 | 13,800.00 | 6,720.40 | 693,416 |
| 2022-11-14 | 13,600.00 | 13,850.00 | 12,900.00 | 13,100.00 | 6,379.51 | 505,776 |
| 2022-11-11 | 13,900.00 | 14,000.00 | 13,250.00 | 13,450.00 | 6,549.96 | 742,238 |
| 2022-11-10 | 12,950.00 | 14,200.00 | 12,900.00 | 13,350.00 | 6,501.26 | 1,256,666 |
| 2022-11-09 | 13,200.00 | 13,350.00 | 12,650.00 | 13,100.00 | 6,379.51 | 537,336 |
| 2022-11-08 | 12,600.00 | 13,400.00 | 12,500.00 | 13,000.00 | 6,330.81 | 1,070,052 |
| 2022-11-07 | 12,200.00 | 12,500.00 | 11,950.00 | 12,450.00 | 6,062.97 | 212,590 |
| 2022-11-04 | 11,950.00 | 12,250.00 | 11,850.00 | 12,200.00 | 5,941.23 | 140,300 |
| 2022-11-03 | 11,650.00 | 12,100.00 | 11,650.00 | 12,050.00 | 5,868.18 | 137,458 |
| 2022-11-02 | 12,350.00 | 12,350.00 | 11,650.00 | 11,950.00 | 5,819.48 | 387,348 |
| 2022-11-01 | 12,500.00 | 12,550.00 | 12,200.00 | 12,300.00 | 5,989.92 | 155,492 |
| 2022-10-31 | 12,300.00 | 12,550.00 | 12,050.00 | 12,500.00 | 6,087.32 | 124,620 |
| 2022-10-28 | 12,450.00 | 12,500.00 | 12,050.00 | 12,100.00 | 5,892.53 | 130,602 |
| 2022-10-27 | 12,500.00 | 12,650.00 | 12,300.00 | 12,500.00 | 6,087.32 | 143,938 |
| 2022-10-26 | 12,800.00 | 12,800.00 | 12,150.00 | 12,450.00 | 6,062.97 | 467,576 |
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.