Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 21,650.00 | 21,950.00 | 20,850.00 | 20,900.00 | 10,450.00 | 176,814 |
| 2025-09-29 | 20,350.00 | 21,300.00 | 20,250.00 | 21,250.00 | 10,625.00 | 165,480 |
| 2025-09-26 | 20,800.00 | 20,850.00 | 20,100.00 | 20,200.00 | 10,100.00 | 214,796 |
| 2025-09-25 | 21,800.00 | 21,800.00 | 21,050.00 | 21,200.00 | 10,600.00 | 262,402 |
| 2025-09-24 | 21,550.00 | 22,400.00 | 20,700.00 | 22,300.00 | 11,150.00 | 611,838 |
| 2025-09-23 | 24,150.00 | 24,150.00 | 19,920.00 | 21,050.00 | 10,525.00 | 1,513,334 |
| 2025-09-22 | 23,400.00 | 24,350.00 | 23,400.00 | 23,800.00 | 11,900.00 | 339,736 |
| 2025-09-19 | 23,750.00 | 23,750.00 | 22,700.00 | 23,100.00 | 11,550.00 | 251,284 |
| 2025-09-18 | 22,750.00 | 23,150.00 | 22,200.00 | 22,850.00 | 11,425.00 | 364,816 |
| 2025-09-17 | 21,900.00 | 22,100.00 | 21,550.00 | 21,700.00 | 10,850.00 | 129,414 |
| 2025-09-16 | 22,600.00 | 23,200.00 | 22,150.00 | 22,500.00 | 11,250.00 | 417,442 |
| 2025-09-15 | 22,800.00 | 22,850.00 | 21,600.00 | 22,100.00 | 11,050.00 | 184,980 |
| 2025-09-12 | 20,950.00 | 22,200.00 | 20,950.00 | 22,150.00 | 11,075.00 | 270,988 |
| 2025-09-11 | 21,300.00 | 21,350.00 | 20,650.00 | 20,900.00 | 10,450.00 | 132,168 |
| 2025-09-10 | 20,500.00 | 20,800.00 | 20,200.00 | 20,600.00 | 10,300.00 | 123,590 |
| 2025-09-09 | 20,250.00 | 20,400.00 | 19,990.00 | 20,300.00 | 10,150.00 | 54,870 |
| 2025-09-08 | 20,000.00 | 20,250.00 | 19,850.00 | 20,050.00 | 10,025.00 | 66,306 |
| 2025-09-05 | 20,150.00 | 20,600.00 | 19,880.00 | 19,910.00 | 9,955.00 | 80,038 |
| 2025-09-04 | 19,600.00 | 20,400.00 | 19,400.00 | 20,100.00 | 10,050.00 | 81,144 |
| 2025-09-03 | 19,280.00 | 19,620.00 | 19,210.00 | 19,270.00 | 9,635.00 | 35,036 |
| 2025-09-02 | 18,810.00 | 19,340.00 | 18,730.00 | 19,320.00 | 9,660.00 | 80,164 |
| 2025-09-01 | 19,240.00 | 19,240.00 | 18,850.00 | 18,900.00 | 9,450.00 | 80,570 |
| 2025-08-29 | 20,150.00 | 20,400.00 | 19,660.00 | 19,690.00 | 9,845.00 | 84,898 |
| 2025-08-28 | 20,000.00 | 20,100.00 | 19,690.00 | 19,830.00 | 9,915.00 | 46,336 |
| 2025-08-27 | 20,600.00 | 20,600.00 | 19,940.00 | 20,050.00 | 10,025.00 | 89,616 |
| 2025-08-26 | 19,880.00 | 20,550.00 | 19,700.00 | 20,450.00 | 10,225.00 | 125,108 |
| 2025-08-25 | 19,270.00 | 19,860.00 | 19,070.00 | 19,680.00 | 9,840.00 | 91,640 |
| 2025-08-22 | 18,900.00 | 19,170.00 | 18,630.00 | 18,660.00 | 9,330.00 | 75,874 |
| 2025-08-21 | 18,890.00 | 19,260.00 | 18,500.00 | 18,900.00 | 9,450.00 | 44,864 |
| 2025-08-20 | 19,100.00 | 19,390.00 | 18,430.00 | 18,840.00 | 9,420.00 | 175,612 |
| 2025-08-19 | 20,050.00 | 20,200.00 | 19,610.00 | 19,610.00 | 9,805.00 | 77,578 |
| 2025-08-18 | 20,100.00 | 20,200.00 | 19,720.00 | 20,000.00 | 10,000.00 | 85,156 |
| 2025-08-14 | 20,650.00 | 20,850.00 | 20,250.00 | 20,400.00 | 10,200.00 | 79,172 |
| 2025-08-13 | 20,250.00 | 21,000.00 | 19,990.00 | 20,800.00 | 10,400.00 | 124,312 |
| 2025-08-12 | 20,700.00 | 22,000.00 | 20,000.00 | 20,050.00 | 10,025.00 | 453,856 |
| 2025-08-11 | 20,700.00 | 20,950.00 | 19,800.00 | 20,700.00 | 10,350.00 | 115,224 |
| 2025-08-08 | 20,100.00 | 20,800.00 | 19,950.00 | 20,400.00 | 10,200.00 | 77,788 |
| 2025-08-07 | 19,930.00 | 20,600.00 | 19,820.00 | 20,100.00 | 10,050.00 | 71,732 |
| 2025-08-06 | 19,680.00 | 20,150.00 | 19,570.00 | 19,990.00 | 9,995.00 | 39,378 |
| 2025-08-05 | 20,100.00 | 20,350.00 | 19,880.00 | 20,000.00 | 10,000.00 | 73,404 |
| 2025-08-04 | 18,940.00 | 19,950.00 | 18,940.00 | 19,810.00 | 9,905.00 | 89,344 |
| 2025-08-01 | 20,200.00 | 20,400.00 | 19,200.00 | 19,240.00 | 9,620.00 | 262,998 |
| 2025-07-31 | 21,000.00 | 21,100.00 | 20,400.00 | 20,650.00 | 10,325.00 | 82,900 |
| 2025-07-30 | 20,650.00 | 21,050.00 | 20,450.00 | 20,800.00 | 10,400.00 | 156,204 |
| 2025-07-29 | 21,300.00 | 21,300.00 | 20,350.00 | 20,650.00 | 10,325.00 | 114,170 |
| 2025-07-28 | 20,300.00 | 21,100.00 | 20,100.00 | 21,000.00 | 10,500.00 | 144,624 |
| 2025-07-25 | 20,650.00 | 20,650.00 | 20,250.00 | 20,250.00 | 10,125.00 | 85,060 |
| 2025-07-24 | 21,000.00 | 21,350.00 | 20,550.00 | 20,750.00 | 10,375.00 | 124,798 |
| 2025-07-23 | 20,700.00 | 20,800.00 | 20,300.00 | 20,750.00 | 10,375.00 | 82,616 |
| 2025-07-22 | 21,600.00 | 21,600.00 | 20,500.00 | 20,600.00 | 10,300.00 | 154,450 |
| 2025-07-21 | 20,900.00 | 21,450.00 | 20,800.00 | 21,400.00 | 10,700.00 | 118,486 |
| 2025-07-18 | 21,300.00 | 21,500.00 | 20,850.00 | 21,000.00 | 10,500.00 | 157,500 |
| 2025-07-17 | 21,850.00 | 21,900.00 | 20,950.00 | 21,350.00 | 10,675.00 | 166,534 |
| 2025-07-16 | 22,400.00 | 22,450.00 | 21,700.00 | 21,800.00 | 10,900.00 | 147,826 |
| 2025-07-15 | 22,000.00 | 22,200.00 | 21,500.00 | 22,150.00 | 11,075.00 | 190,562 |
| 2025-07-14 | 22,650.00 | 22,750.00 | 21,750.00 | 22,050.00 | 11,025.00 | 146,304 |
| 2025-07-11 | 22,950.00 | 23,250.00 | 22,350.00 | 22,600.00 | 11,300.00 | 241,200 |
| 2025-07-10 | 23,500.00 | 23,500.00 | 22,400.00 | 22,600.00 | 11,300.00 | 178,916 |
| 2025-07-09 | 23,050.00 | 23,150.00 | 22,450.00 | 22,850.00 | 11,425.00 | 143,008 |
| 2025-07-08 | 23,250.00 | 23,750.00 | 22,400.00 | 22,900.00 | 11,450.00 | 292,002 |
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.