Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 12,000.00 | 12,900.00 | 12,000.00 | 12,800.00 | 6,233.42 | 826,326 |
| 2022-10-24 | 12,050.00 | 12,350.00 | 11,800.00 | 11,850.00 | 5,770.78 | 166,936 |
| 2022-10-21 | 11,900.00 | 12,050.00 | 11,650.00 | 11,900.00 | 5,795.13 | 100,350 |
| 2022-10-20 | 12,150.00 | 12,250.00 | 11,900.00 | 11,900.00 | 5,795.13 | 101,316 |
| 2022-10-19 | 12,100.00 | 12,300.00 | 11,900.00 | 12,050.00 | 5,868.18 | 134,370 |
| 2022-10-18 | 12,050.00 | 12,350.00 | 11,950.00 | 12,050.00 | 5,868.18 | 160,942 |
| 2022-10-17 | 11,850.00 | 11,900.00 | 11,650.00 | 11,850.00 | 5,770.78 | 123,568 |
| 2022-10-14 | 11,950.00 | 12,200.00 | 11,750.00 | 11,850.00 | 5,770.78 | 284,068 |
| 2022-10-13 | 12,250.00 | 12,450.00 | 11,800.00 | 11,850.00 | 5,770.78 | 239,558 |
| 2022-10-12 | 12,250.00 | 13,450.00 | 11,950.00 | 12,250.00 | 5,965.57 | 724,522 |
| 2022-10-11 | 12,600.00 | 12,600.00 | 11,800.00 | 12,150.00 | 5,916.88 | 396,956 |
| 2022-10-07 | 12,900.00 | 13,200.00 | 12,750.00 | 12,850.00 | 6,257.77 | 196,014 |
| 2022-10-06 | 13,100.00 | 13,150.00 | 12,850.00 | 12,950.00 | 6,306.46 | 225,302 |
| 2022-10-05 | 13,500.00 | 13,500.00 | 12,750.00 | 12,900.00 | 6,282.12 | 520,162 |
| 2022-10-04 | 13,300.00 | 13,600.00 | 13,100.00 | 13,200.00 | 6,428.21 | 679,752 |
| 2022-09-30 | 12,700.00 | 13,250.00 | 12,600.00 | 12,950.00 | 6,306.46 | 507,394 |
| 2022-09-29 | 13,000.00 | 13,350.00 | 12,700.00 | 12,800.00 | 6,233.42 | 771,144 |
| 2022-09-28 | 12,650.00 | 13,150.00 | 12,400.00 | 12,750.00 | 6,209.07 | 1,059,706 |
| 2022-09-27 | 12,100.00 | 13,650.00 | 12,100.00 | 12,600.00 | 6,136.02 | 2,044,556 |
| 2022-09-26 | 12,850.00 | 13,200.00 | 12,150.00 | 12,150.00 | 5,916.88 | 500,082 |
| 2022-09-23 | 12,600.00 | 13,200.00 | 12,350.00 | 13,100.00 | 6,379.51 | 1,020,680 |
| 2022-09-22 | 11,600.00 | 12,700.00 | 11,600.00 | 12,400.00 | 6,038.62 | 448,668 |
| 2022-09-21 | 11,900.00 | 12,100.00 | 11,700.00 | 11,850.00 | 5,770.78 | 157,332 |
| 2022-09-20 | 12,300.00 | 12,500.00 | 11,850.00 | 12,000.00 | 5,843.83 | 256,628 |
| 2022-09-19 | 12,800.00 | 13,100.00 | 12,250.00 | 12,300.00 | 5,989.92 | 266,902 |
| 2022-09-16 | 12,650.00 | 13,250.00 | 12,200.00 | 12,900.00 | 6,282.12 | 457,558 |
| 2022-09-15 | 12,700.00 | 13,100.00 | 12,400.00 | 12,550.00 | 6,111.67 | 711,660 |
| 2022-09-14 | 11,650.00 | 12,450.00 | 11,600.00 | 12,200.00 | 5,941.23 | 235,644 |
| 2022-09-13 | 11,750.00 | 12,250.00 | 11,700.00 | 12,150.00 | 5,916.88 | 269,188 |
| 2022-09-08 | 11,800.00 | 11,950.00 | 11,500.00 | 11,500.00 | 5,600.34 | 175,598 |
| 2022-09-07 | 11,700.00 | 12,050.00 | 11,500.00 | 11,600.00 | 5,649.03 | 228,564 |
| 2022-09-06 | 11,900.00 | 12,050.00 | 11,700.00 | 11,800.00 | 5,746.43 | 220,820 |
| 2022-09-05 | 12,550.00 | 12,600.00 | 11,800.00 | 11,800.00 | 5,746.43 | 403,600 |
| 2022-09-02 | 13,000.00 | 13,050.00 | 12,600.00 | 12,650.00 | 6,160.37 | 247,328 |
| 2022-09-01 | 12,900.00 | 13,150.00 | 12,750.00 | 12,800.00 | 6,233.42 | 220,804 |
| 2022-08-31 | 12,600.00 | 13,250.00 | 12,500.00 | 13,100.00 | 6,379.51 | 367,744 |
| 2022-08-30 | 12,850.00 | 12,900.00 | 12,350.00 | 12,650.00 | 6,160.37 | 551,290 |
| 2022-08-29 | 13,000.00 | 13,000.00 | 12,700.00 | 12,750.00 | 6,209.07 | 453,618 |
| 2022-08-26 | 13,700.00 | 13,950.00 | 13,550.00 | 13,600.00 | 6,623.01 | 298,000 |
| 2022-08-25 | 13,500.00 | 13,750.00 | 13,450.00 | 13,550.00 | 6,598.66 | 245,658 |
| 2022-08-24 | 13,550.00 | 13,700.00 | 13,250.00 | 13,400.00 | 6,525.61 | 266,348 |
| 2022-08-23 | 13,650.00 | 14,000.00 | 13,200.00 | 13,350.00 | 6,501.26 | 408,256 |
| 2022-08-22 | 14,600.00 | 14,650.00 | 13,750.00 | 13,750.00 | 6,696.05 | 684,008 |
| 2022-08-19 | 15,000.00 | 15,150.00 | 14,800.00 | 14,800.00 | 7,207.39 | 756,230 |
| 2022-08-18 | 14,500.00 | 15,100.00 | 14,450.00 | 14,900.00 | 7,256.09 | 1,128,910 |
| 2022-08-17 | 14,650.00 | 14,950.00 | 14,500.00 | 14,750.00 | 7,183.04 | 997,928 |
| 2022-08-16 | 14,750.00 | 15,100.00 | 14,500.00 | 14,650.00 | 7,134.34 | 1,189,898 |
| 2022-08-12 | 14,150.00 | 16,650.00 | 14,050.00 | 15,050.00 | 7,329.13 | 9,869,050 |
| 2022-08-11 | 14,300.00 | 14,500.00 | 13,850.00 | 13,850.00 | 6,744.75 | 537,580 |
| 2022-08-10 | 14,100.00 | 14,300.00 | 13,450.00 | 13,900.00 | 6,769.10 | 750,296 |
| 2022-08-09 | 14,400.00 | 14,450.00 | 14,050.00 | 14,100.00 | 6,866.50 | 269,128 |
| 2022-08-08 | 14,650.00 | 14,650.00 | 14,350.00 | 14,450.00 | 7,036.94 | 234,728 |
| 2022-08-05 | 14,300.00 | 15,700.00 | 14,050.00 | 14,500.00 | 7,061.29 | 2,064,570 |
| 2022-08-04 | 14,900.00 | 14,900.00 | 14,250.00 | 14,250.00 | 6,939.55 | 552,034 |
| 2022-08-03 | 14,950.00 | 15,050.00 | 14,550.00 | 14,750.00 | 7,183.04 | 491,754 |
| 2022-08-02 | 15,650.00 | 15,750.00 | 15,000.00 | 15,000.00 | 7,304.79 | 509,310 |
| 2022-08-01 | 15,400.00 | 15,800.00 | 15,300.00 | 15,550.00 | 7,572.63 | 1,503,474 |
| 2022-07-29 | 15,450.00 | 15,550.00 | 15,050.00 | 15,150.00 | 7,377.83 | 871,808 |
| 2022-07-28 | 16,150.00 | 16,200.00 | 15,400.00 | 15,400.00 | 7,499.58 | 893,098 |
| 2022-07-27 | 15,750.00 | 16,200.00 | 15,600.00 | 15,950.00 | 7,767.42 | 614,102 |
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.