Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 22,700.00 | 23,850.00 | 22,550.00 | 23,800.00 | 11,900.00 | 169,220 |
| 2026-03-31 | 23,200.00 | 23,200.00 | 21,350.00 | 21,500.00 | 10,750.00 | 390,718 |
| 2026-03-30 | 23,200.00 | 23,750.00 | 22,450.00 | 23,450.00 | 11,725.00 | 187,928 |
| 2026-03-27 | 23,750.00 | 24,500.00 | 23,250.00 | 24,450.00 | 12,225.00 | 209,634 |
| 2026-03-26 | 26,900.00 | 26,950.00 | 24,350.00 | 24,450.00 | 12,225.00 | 341,946 |
| 2026-03-25 | 26,000.00 | 27,350.00 | 26,000.00 | 26,950.00 | 13,475.00 | 369,356 |
| 2026-03-24 | 26,000.00 | 26,100.00 | 24,500.00 | 25,550.00 | 12,775.00 | 239,498 |
| 2026-03-23 | 25,750.00 | 25,800.00 | 24,700.00 | 25,000.00 | 12,500.00 | 307,174 |
| 2026-03-20 | 26,950.00 | 27,300.00 | 26,500.00 | 26,650.00 | 13,325.00 | 260,376 |
| 2026-03-19 | 26,200.00 | 27,300.00 | 25,850.00 | 26,800.00 | 13,400.00 | 272,448 |
| 2026-03-18 | 28,000.00 | 28,400.00 | 26,150.00 | 27,250.00 | 13,625.00 | 537,026 |
| 2026-03-17 | 27,450.00 | 28,350.00 | 27,300.00 | 27,700.00 | 13,850.00 | 540,040 |
| 2026-03-16 | 28,200.00 | 28,800.00 | 26,500.00 | 26,850.00 | 13,425.00 | 623,432 |
| 2026-03-13 | 26,000.00 | 28,550.00 | 25,950.00 | 28,100.00 | 14,050.00 | 969,166 |
| 2026-03-12 | 26,000.00 | 27,650.00 | 26,000.00 | 26,950.00 | 13,475.00 | 839,138 |
| 2026-03-11 | 26,300.00 | 27,700.00 | 25,750.00 | 26,650.00 | 13,325.00 | 1,123,536 |
| 2026-03-10 | 24,150.00 | 26,400.00 | 23,500.00 | 26,150.00 | 13,075.00 | 646,550 |
| 2026-03-09 | 23,000.00 | 23,600.00 | 21,700.00 | 22,700.00 | 11,350.00 | 401,524 |
| 2026-03-06 | 24,000.00 | 25,250.00 | 23,300.00 | 24,700.00 | 12,350.00 | 343,114 |
| 2026-03-05 | 22,900.00 | 25,000.00 | 22,900.00 | 24,050.00 | 12,025.00 | 425,650 |
| 2026-03-04 | 24,300.00 | 24,550.00 | 21,300.00 | 21,300.00 | 10,650.00 | 870,046 |
| 2026-03-03 | 25,450.00 | 27,350.00 | 25,050.00 | 25,350.00 | 12,675.00 | 942,932 |
| 2026-02-27 | 27,450.00 | 27,850.00 | 26,350.00 | 26,650.00 | 13,325.00 | 659,162 |
| 2026-02-26 | 25,750.00 | 28,100.00 | 25,650.00 | 27,650.00 | 13,825.00 | 1,698,872 |
| 2026-02-25 | 27,200.00 | 27,350.00 | 25,350.00 | 25,450.00 | 12,725.00 | 627,554 |
| 2026-02-24 | 24,950.00 | 27,700.00 | 24,300.00 | 26,750.00 | 13,375.00 | 1,203,954 |
| 2026-02-23 | 25,800.00 | 25,850.00 | 24,550.00 | 24,950.00 | 12,475.00 | 446,046 |
| 2026-02-20 | 25,000.00 | 26,700.00 | 24,750.00 | 25,750.00 | 12,875.00 | 1,046,962 |
| 2026-02-19 | 24,850.00 | 25,400.00 | 24,600.00 | 25,000.00 | 12,500.00 | 617,624 |
| 2026-02-13 | 23,800.00 | 24,250.00 | 22,700.00 | 24,150.00 | 12,075.00 | 345,422 |
| 2026-02-12 | 24,700.00 | 24,850.00 | 23,650.00 | 23,800.00 | 11,900.00 | 334,636 |
| 2026-02-11 | 24,350.00 | 24,650.00 | 23,800.00 | 24,100.00 | 12,050.00 | 281,374 |
| 2026-02-10 | 24,750.00 | 24,750.00 | 23,500.00 | 24,350.00 | 12,175.00 | 399,012 |
| 2026-02-09 | 23,550.00 | 24,450.00 | 23,550.00 | 24,350.00 | 12,175.00 | 545,346 |
| 2026-02-06 | 22,000.00 | 23,350.00 | 21,000.00 | 23,000.00 | 11,500.00 | 370,954 |
| 2026-02-05 | 23,700.00 | 23,700.00 | 22,450.00 | 22,700.00 | 11,350.00 | 345,240 |
| 2026-02-04 | 23,800.00 | 24,100.00 | 23,350.00 | 24,100.00 | 12,050.00 | 344,830 |
| 2026-02-03 | 23,100.00 | 23,900.00 | 23,050.00 | 23,800.00 | 11,900.00 | 356,190 |
| 2026-02-02 | 23,600.00 | 24,300.00 | 22,450.00 | 22,600.00 | 11,300.00 | 559,558 |
| 2026-01-30 | 23,700.00 | 24,750.00 | 23,200.00 | 23,600.00 | 11,800.00 | 929,810 |
| 2026-01-29 | 24,700.00 | 24,700.00 | 22,650.00 | 23,600.00 | 11,800.00 | 705,878 |
| 2026-01-28 | 25,250.00 | 25,450.00 | 23,300.00 | 23,750.00 | 11,875.00 | 1,202,848 |
| 2026-01-27 | 23,250.00 | 25,050.00 | 22,700.00 | 24,600.00 | 12,300.00 | 1,270,868 |
| 2026-01-26 | 22,300.00 | 23,400.00 | 21,950.00 | 23,350.00 | 11,675.00 | 865,212 |
| 2026-01-23 | 21,800.00 | 22,350.00 | 21,150.00 | 21,950.00 | 10,975.00 | 551,170 |
| 2026-01-22 | 20,400.00 | 21,700.00 | 20,400.00 | 21,450.00 | 10,725.00 | 583,456 |
| 2026-01-21 | 20,450.00 | 20,550.00 | 19,760.00 | 20,350.00 | 10,175.00 | 316,406 |
| 2026-01-20 | 20,900.00 | 21,100.00 | 20,050.00 | 20,800.00 | 10,400.00 | 289,950 |
| 2026-01-19 | 20,850.00 | 20,850.00 | 20,000.00 | 20,500.00 | 10,250.00 | 219,598 |
| 2026-01-16 | 20,450.00 | 21,100.00 | 20,300.00 | 20,650.00 | 10,325.00 | 314,296 |
| 2026-01-15 | 19,930.00 | 20,200.00 | 19,710.00 | 20,150.00 | 10,075.00 | 140,050 |
| 2026-01-14 | 20,200.00 | 20,550.00 | 19,900.00 | 19,930.00 | 9,965.00 | 208,996 |
| 2026-01-13 | 20,400.00 | 20,550.00 | 19,990.00 | 20,100.00 | 10,050.00 | 183,520 |
| 2026-01-12 | 20,500.00 | 20,600.00 | 20,050.00 | 20,350.00 | 10,175.00 | 253,334 |
| 2026-01-09 | 20,950.00 | 21,000.00 | 20,300.00 | 20,550.00 | 10,275.00 | 169,716 |
| 2026-01-08 | 21,200.00 | 22,000.00 | 20,950.00 | 21,100.00 | 10,550.00 | 327,776 |
| 2026-01-07 | 21,800.00 | 23,950.00 | 20,800.00 | 21,050.00 | 10,525.00 | 1,136,622 |
| 2026-01-06 | 21,500.00 | 21,750.00 | 21,050.00 | 21,700.00 | 10,850.00 | 208,194 |
| 2026-01-05 | 21,800.00 | 22,050.00 | 21,200.00 | 21,500.00 | 10,750.00 | 268,246 |
| 2026-01-02 | 20,350.00 | 21,300.00 | 20,150.00 | 21,150.00 | 10,575.00 | 228,096 |
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.