Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 20,350.00 | 21,300.00 | 20,150.00 | 21,150.00 | 10,575.00 | 228,096 |
| 2025-12-30 | 20,350.00 | 20,350.00 | 20,000.00 | 20,200.00 | 10,100.00 | 47,230 |
| 2025-12-29 | 20,700.00 | 20,700.00 | 20,100.00 | 20,450.00 | 10,225.00 | 68,996 |
| 2025-12-26 | 20,050.00 | 20,250.00 | 19,800.00 | 20,100.00 | 10,050.00 | 75,386 |
| 2025-12-24 | 20,350.00 | 20,350.00 | 19,810.00 | 19,900.00 | 9,950.00 | 106,336 |
| 2025-12-23 | 20,750.00 | 20,750.00 | 20,050.00 | 20,150.00 | 10,075.00 | 71,884 |
| 2025-12-22 | 20,600.00 | 21,050.00 | 20,450.00 | 20,700.00 | 10,350.00 | 111,302 |
| 2025-12-19 | 20,200.00 | 20,400.00 | 19,880.00 | 20,000.00 | 10,000.00 | 85,950 |
| 2025-12-18 | 20,000.00 | 20,150.00 | 19,630.00 | 19,990.00 | 9,995.00 | 42,080 |
| 2025-12-17 | 20,350.00 | 20,400.00 | 19,950.00 | 20,250.00 | 10,125.00 | 55,330 |
| 2025-12-16 | 21,100.00 | 21,100.00 | 19,980.00 | 20,000.00 | 10,000.00 | 120,472 |
| 2025-12-15 | 20,450.00 | 21,050.00 | 20,050.00 | 20,950.00 | 10,475.00 | 95,794 |
| 2025-12-12 | 21,050.00 | 21,250.00 | 20,600.00 | 20,750.00 | 10,375.00 | 148,482 |
| 2025-12-11 | 22,000.00 | 22,150.00 | 21,300.00 | 21,300.00 | 10,650.00 | 105,044 |
| 2025-12-10 | 21,850.00 | 22,100.00 | 21,600.00 | 21,600.00 | 10,800.00 | 84,482 |
| 2025-12-09 | 21,850.00 | 21,900.00 | 21,200.00 | 21,600.00 | 10,800.00 | 117,190 |
| 2025-12-08 | 20,900.00 | 21,150.00 | 19,400.00 | 21,050.00 | 10,525.00 | 62,438 |
| 2025-12-05 | 20,700.00 | 20,900.00 | 20,350.00 | 20,650.00 | 10,325.00 | 72,894 |
| 2025-12-04 | 21,200.00 | 21,200.00 | 20,400.00 | 20,650.00 | 10,325.00 | 72,668 |
| 2025-12-03 | 21,550.00 | 21,800.00 | 21,000.00 | 21,000.00 | 10,500.00 | 82,558 |
| 2025-12-02 | 22,300.00 | 22,350.00 | 21,200.00 | 21,350.00 | 10,675.00 | 148,984 |
| 2025-12-01 | 20,950.00 | 21,450.00 | 20,400.00 | 21,150.00 | 10,575.00 | 156,138 |
| 2025-11-28 | 19,750.00 | 20,500.00 | 19,740.00 | 20,450.00 | 10,225.00 | 70,578 |
| 2025-11-27 | 19,910.00 | 20,100.00 | 19,430.00 | 19,700.00 | 9,850.00 | 56,546 |
| 2025-11-26 | 19,700.00 | 19,800.00 | 19,440.00 | 19,680.00 | 9,840.00 | 45,662 |
| 2025-11-25 | 19,610.00 | 19,980.00 | 19,200.00 | 19,450.00 | 9,725.00 | 61,600 |
| 2025-11-24 | 19,100.00 | 19,430.00 | 18,980.00 | 18,980.00 | 9,490.00 | 64,836 |
| 2025-11-21 | 19,300.00 | 19,430.00 | 19,050.00 | 19,100.00 | 9,550.00 | 85,956 |
| 2025-11-20 | 20,600.00 | 20,700.00 | 20,000.00 | 20,150.00 | 10,075.00 | 59,508 |
| 2025-11-19 | 20,000.00 | 20,150.00 | 19,360.00 | 19,800.00 | 9,900.00 | 138,634 |
| 2025-11-18 | 21,100.00 | 21,100.00 | 20,000.00 | 20,050.00 | 10,025.00 | 137,630 |
| 2025-11-17 | 21,500.00 | 21,700.00 | 21,050.00 | 21,400.00 | 10,700.00 | 84,066 |
| 2025-11-14 | 21,350.00 | 21,500.00 | 20,850.00 | 21,000.00 | 10,500.00 | 177,958 |
| 2025-11-13 | 22,550.00 | 22,600.00 | 21,850.00 | 22,200.00 | 11,100.00 | 120,728 |
| 2025-11-12 | 23,000.00 | 23,000.00 | 22,150.00 | 22,550.00 | 11,275.00 | 146,734 |
| 2025-11-11 | 23,800.00 | 24,300.00 | 22,550.00 | 22,750.00 | 11,375.00 | 142,526 |
| 2025-11-10 | 23,050.00 | 23,500.00 | 22,700.00 | 23,200.00 | 11,600.00 | 110,680 |
| 2025-11-07 | 23,400.00 | 23,500.00 | 22,450.00 | 22,750.00 | 11,375.00 | 166,268 |
| 2025-11-06 | 24,600.00 | 25,100.00 | 23,350.00 | 23,600.00 | 11,800.00 | 283,826 |
| 2025-11-05 | 24,500.00 | 24,750.00 | 22,650.00 | 23,600.00 | 11,800.00 | 397,808 |
| 2025-11-04 | 26,150.00 | 26,200.00 | 24,800.00 | 25,500.00 | 12,750.00 | 498,560 |
| 2025-11-03 | 24,850.00 | 26,900.00 | 24,650.00 | 25,500.00 | 12,750.00 | 1,567,268 |
| 2025-10-31 | 23,800.00 | 24,000.00 | 23,350.00 | 24,000.00 | 12,000.00 | 198,914 |
| 2025-10-30 | 24,050.00 | 24,150.00 | 23,000.00 | 23,200.00 | 11,600.00 | 237,438 |
| 2025-10-29 | 24,900.00 | 25,100.00 | 24,000.00 | 24,200.00 | 12,100.00 | 292,266 |
| 2025-10-28 | 24,950.00 | 25,850.00 | 24,050.00 | 24,300.00 | 12,150.00 | 931,112 |
| 2025-10-27 | 23,200.00 | 23,600.00 | 22,900.00 | 23,150.00 | 11,575.00 | 278,918 |
| 2025-10-24 | 22,450.00 | 22,700.00 | 22,050.00 | 22,400.00 | 11,200.00 | 140,380 |
| 2025-10-23 | 22,100.00 | 23,000.00 | 21,600.00 | 22,000.00 | 11,000.00 | 97,024 |
| 2025-10-22 | 23,000.00 | 23,200.00 | 21,850.00 | 22,300.00 | 11,150.00 | 117,776 |
| 2025-10-21 | 23,150.00 | 23,300.00 | 22,350.00 | 22,550.00 | 11,275.00 | 139,932 |
| 2025-10-20 | 22,300.00 | 22,700.00 | 22,050.00 | 22,400.00 | 11,200.00 | 113,586 |
| 2025-10-17 | 22,500.00 | 22,550.00 | 21,800.00 | 21,850.00 | 10,925.00 | 169,966 |
| 2025-10-16 | 23,250.00 | 23,450.00 | 22,550.00 | 22,600.00 | 11,300.00 | 181,794 |
| 2025-10-15 | 23,200.00 | 23,400.00 | 22,400.00 | 23,100.00 | 11,550.00 | 230,798 |
| 2025-10-14 | 25,250.00 | 25,250.00 | 22,450.00 | 22,850.00 | 11,425.00 | 433,640 |
| 2025-10-13 | 21,850.00 | 24,300.00 | 21,850.00 | 24,250.00 | 12,125.00 | 330,362 |
| 2025-10-10 | 23,200.00 | 23,850.00 | 22,900.00 | 23,250.00 | 11,625.00 | 349,830 |
| 2025-10-02 | 22,900.00 | 22,950.00 | 22,150.00 | 22,350.00 | 11,175.00 | 257,832 |
| 2025-10-01 | 21,450.00 | 22,350.00 | 21,300.00 | 22,050.00 | 11,025.00 | 353,348 |
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.