Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,930.00 | 9,990.00 | 9,250.00 | 9,350.00 | 9,350.00 | 101,418 |
| 2026-07-16 | 10,350.00 | 10,350.00 | 9,810.00 | 9,990.00 | 9,990.00 | 96,198 |
| 2026-07-15 | 9,810.00 | 10,590.00 | 9,750.00 | 10,570.00 | 10,570.00 | 175,355 |
| 2026-07-14 | 9,720.00 | 10,050.00 | 9,100.00 | 9,510.00 | 9,510.00 | 144,838 |
| 2026-07-13 | 10,540.00 | 10,940.00 | 9,720.00 | 9,720.00 | 9,720.00 | 151,216 |
| 2026-07-10 | 9,880.00 | 10,810.00 | 9,750.00 | 10,630.00 | 10,630.00 | 164,573 |
| 2026-07-09 | 9,100.00 | 9,690.00 | 9,100.00 | 9,690.00 | 9,690.00 | 157,685 |
| 2026-07-08 | 9,580.00 | 10,080.00 | 8,970.00 | 9,100.00 | 9,100.00 | 213,303 |
| 2026-07-07 | 10,550.00 | 10,550.00 | 9,750.00 | 9,910.00 | 9,910.00 | 172,172 |
| 2026-07-06 | 10,610.00 | 10,740.00 | 10,150.00 | 10,320.00 | 10,320.00 | 115,936 |
| 2026-07-03 | 9,980.00 | 10,650.00 | 9,570.00 | 10,640.00 | 10,640.00 | 160,073 |
| 2026-07-02 | 11,000.00 | 11,100.00 | 9,970.00 | 9,970.00 | 9,970.00 | 227,455 |
| 2026-07-01 | 10,950.00 | 11,480.00 | 10,800.00 | 11,400.00 | 11,400.00 | 148,498 |
| 2026-06-30 | 10,940.00 | 11,730.00 | 10,600.00 | 10,950.00 | 10,950.00 | 99,384 |
| 2026-06-29 | 10,080.00 | 10,980.00 | 10,080.00 | 10,900.00 | 10,900.00 | 156,807 |
| 2026-06-26 | 10,910.00 | 11,000.00 | 9,840.00 | 10,080.00 | 10,080.00 | 240,515 |
| 2026-06-25 | 11,450.00 | 11,670.00 | 10,800.00 | 10,910.00 | 10,910.00 | 125,980 |
| 2026-06-24 | 10,850.00 | 11,190.00 | 10,580.00 | 11,000.00 | 11,000.00 | 210,429 |
| 2026-06-23 | 12,550.00 | 12,550.00 | 10,850.00 | 10,850.00 | 10,850.00 | 368,177 |
| 2026-06-22 | 11,710.00 | 12,880.00 | 11,550.00 | 12,570.00 | 12,570.00 | 305,238 |
| 2026-06-19 | 13,620.00 | 14,180.00 | 11,760.00 | 11,990.00 | 11,990.00 | 518,691 |
| 2026-06-18 | 13,550.00 | 13,600.00 | 12,590.00 | 12,780.00 | 12,780.00 | 250,355 |
| 2026-06-17 | 13,300.00 | 13,770.00 | 13,000.00 | 13,540.00 | 13,540.00 | 152,667 |
| 2026-06-16 | 14,040.00 | 14,500.00 | 13,300.00 | 13,420.00 | 13,420.00 | 197,759 |
| 2026-06-15 | 14,010.00 | 14,200.00 | 13,380.00 | 13,710.00 | 13,710.00 | 277,772 |
| 2026-06-12 | 13,800.00 | 14,250.00 | 13,630.00 | 13,690.00 | 13,690.00 | 342,839 |
| 2026-06-11 | 12,580.00 | 13,380.00 | 11,730.00 | 13,300.00 | 13,300.00 | 304,034 |
| 2026-06-10 | 13,800.00 | 13,860.00 | 12,540.00 | 12,920.00 | 12,920.00 | 346,572 |
| 2026-06-09 | 13,970.00 | 14,390.00 | 13,280.00 | 13,970.00 | 13,970.00 | 276,745 |
| 2026-06-08 | 13,000.00 | 14,090.00 | 12,960.00 | 13,410.00 | 13,410.00 | 416,341 |
| 2026-06-05 | 14,200.00 | 14,740.00 | 13,420.00 | 14,660.00 | 14,660.00 | 513,291 |
| 2026-06-04 | 14,200.00 | 15,400.00 | 13,950.00 | 14,550.00 | 14,550.00 | 747,063 |
| 2026-06-02 | 13,990.00 | 14,260.00 | 13,000.00 | 13,850.00 | 13,850.00 | 476,636 |
| 2026-06-01 | 14,000.00 | 15,920.00 | 13,590.00 | 14,120.00 | 14,120.00 | 1,431,779 |
| 2026-05-29 | 14,720.00 | 15,100.00 | 13,550.00 | 13,990.00 | 13,990.00 | 561,190 |
| 2026-05-28 | 15,730.00 | 15,730.00 | 13,940.00 | 14,590.00 | 14,590.00 | 673,028 |
| 2026-05-27 | 17,160.00 | 17,180.00 | 15,570.00 | 15,760.00 | 15,760.00 | 954,872 |
| 2026-05-26 | 15,340.00 | 17,480.00 | 15,340.00 | 16,550.00 | 16,550.00 | 1,949,102 |
| 2026-05-22 | 14,730.00 | 15,430.00 | 14,300.00 | 15,020.00 | 15,020.00 | 562,407 |
| 2026-05-21 | 14,400.00 | 15,150.00 | 14,390.00 | 14,560.00 | 14,560.00 | 553,342 |
| 2026-05-20 | 13,600.00 | 14,350.00 | 13,240.00 | 14,170.00 | 14,170.00 | 563,278 |
| 2026-05-19 | 14,350.00 | 14,380.00 | 13,210.00 | 13,420.00 | 13,420.00 | 507,591 |
| 2026-05-18 | 13,950.00 | 14,970.00 | 13,160.00 | 14,430.00 | 14,430.00 | 1,018,653 |
| 2026-05-15 | 14,800.00 | 16,270.00 | 13,760.00 | 14,270.00 | 14,270.00 | 1,943,811 |
| 2026-05-14 | 14,840.00 | 15,030.00 | 14,150.00 | 14,810.00 | 14,810.00 | 368,046 |
| 2026-05-13 | 14,410.00 | 15,270.00 | 14,090.00 | 14,810.00 | 14,810.00 | 537,172 |
| 2026-05-12 | 16,200.00 | 16,210.00 | 14,160.00 | 15,010.00 | 15,010.00 | 1,117,132 |
| 2026-05-11 | 15,650.00 | 16,490.00 | 15,250.00 | 16,180.00 | 16,180.00 | 2,006,538 |
| 2026-05-08 | 15,400.00 | 15,430.00 | 14,520.00 | 14,880.00 | 14,880.00 | 868,441 |
| 2026-05-07 | 16,540.00 | 16,730.00 | 15,170.00 | 15,820.00 | 15,820.00 | 1,873,484 |
| 2026-05-06 | 14,200.00 | 17,700.00 | 13,840.00 | 16,020.00 | 16,020.00 | 6,010,601 |
| 2026-05-04 | 14,210.00 | 14,550.00 | 13,210.00 | 13,620.00 | 13,620.00 | 1,218,093 |
| 2026-04-30 | 14,180.00 | 15,240.00 | 13,010.00 | 14,050.00 | 14,050.00 | 2,353,453 |
| 2026-04-29 | 14,960.00 | 15,240.00 | 14,700.00 | 15,240.00 | 15,240.00 | 986,024 |
← NewerPage 2 of 2 · 114 trading days
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.