Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 24,350.00 | 24,400.00 | 23,500.00 | 23,600.00 | 11,800.00 | 118,032 |
| 2025-07-04 | 26,300.00 | 26,300.00 | 24,350.00 | 24,400.00 | 12,200.00 | 195,288 |
| 2025-07-03 | 24,900.00 | 25,300.00 | 24,500.00 | 25,300.00 | 12,650.00 | 107,180 |
| 2025-07-02 | 24,800.00 | 24,800.00 | 23,750.00 | 24,450.00 | 12,225.00 | 170,206 |
| 2025-07-01 | 25,100.00 | 25,450.00 | 24,450.00 | 24,600.00 | 12,300.00 | 175,892 |
| 2025-06-30 | 25,850.00 | 26,000.00 | 25,000.00 | 25,100.00 | 12,550.00 | 133,944 |
| 2025-06-27 | 26,400.00 | 26,450.00 | 25,450.00 | 25,700.00 | 12,850.00 | 106,636 |
| 2025-06-26 | 26,950.00 | 27,050.00 | 25,400.00 | 26,150.00 | 13,075.00 | 266,822 |
| 2025-06-25 | 27,500.00 | 27,750.00 | 26,250.00 | 26,450.00 | 13,225.00 | 218,110 |
| 2025-06-24 | 27,300.00 | 27,400.00 | 26,450.00 | 26,800.00 | 13,400.00 | 213,278 |
| 2025-06-23 | 26,250.00 | 26,500.00 | 25,500.00 | 26,500.00 | 13,250.00 | 271,184 |
| 2025-06-20 | 27,450.00 | 27,650.00 | 26,500.00 | 27,250.00 | 13,625.00 | 204,578 |
| 2025-06-19 | 28,500.00 | 28,500.00 | 26,750.00 | 26,950.00 | 13,475.00 | 372,754 |
| 2025-06-18 | 28,150.00 | 28,200.00 | 27,300.00 | 27,700.00 | 13,850.00 | 316,924 |
| 2025-06-17 | 26,200.00 | 28,500.00 | 25,500.00 | 28,000.00 | 14,000.00 | 1,341,566 |
| 2025-06-16 | 25,350.00 | 25,700.00 | 24,800.00 | 25,600.00 | 12,800.00 | 196,178 |
| 2025-06-13 | 26,300.00 | 27,000.00 | 24,650.00 | 25,850.00 | 12,925.00 | 571,864 |
| 2025-06-12 | 26,650.00 | 26,650.00 | 25,750.00 | 25,800.00 | 12,900.00 | 193,042 |
| 2025-06-11 | 26,600.00 | 27,100.00 | 26,000.00 | 26,750.00 | 13,375.00 | 345,190 |
| 2025-06-10 | 27,000.00 | 27,000.00 | 25,400.00 | 26,250.00 | 13,125.00 | 239,096 |
| 2025-06-09 | 27,500.00 | 27,750.00 | 25,800.00 | 26,050.00 | 13,025.00 | 615,554 |
| 2025-06-05 | 23,700.00 | 26,400.00 | 23,550.00 | 26,150.00 | 13,075.00 | 1,121,248 |
| 2025-06-04 | 23,150.00 | 23,400.00 | 22,700.00 | 22,900.00 | 11,450.00 | 149,908 |
| 2025-06-02 | 23,000.00 | 23,100.00 | 22,300.00 | 22,500.00 | 11,250.00 | 102,084 |
| 2025-05-30 | 23,200.00 | 23,400.00 | 22,650.00 | 22,700.00 | 11,350.00 | 159,408 |
| 2025-05-29 | 25,000.00 | 25,100.00 | 23,750.00 | 23,750.00 | 11,875.00 | 208,130 |
| 2025-05-28 | 24,550.00 | 24,850.00 | 23,650.00 | 23,850.00 | 11,925.00 | 189,356 |
| 2025-05-27 | 24,550.00 | 24,800.00 | 23,850.00 | 24,550.00 | 12,275.00 | 287,854 |
| 2025-05-26 | 22,850.00 | 26,400.00 | 22,750.00 | 24,500.00 | 12,250.00 | 1,386,104 |
| 2025-05-23 | 22,700.00 | 22,900.00 | 21,350.00 | 22,250.00 | 11,125.00 | 204,506 |
| 2025-05-22 | 23,800.00 | 23,850.00 | 22,600.00 | 22,600.00 | 11,300.00 | 428,592 |
| 2025-05-21 | 23,950.00 | 26,000.00 | 23,900.00 | 24,300.00 | 12,150.00 | 1,362,528 |
| 2025-05-20 | 23,350.00 | 23,550.00 | 22,700.00 | 23,350.00 | 11,675.00 | 160,888 |
| 2025-05-19 | 22,600.00 | 23,000.00 | 22,200.00 | 22,850.00 | 11,425.00 | 113,514 |
| 2025-05-16 | 22,900.00 | 23,700.00 | 22,200.00 | 23,550.00 | 11,775.00 | 307,788 |
| 2025-05-15 | 23,850.00 | 23,850.00 | 22,350.00 | 23,000.00 | 11,500.00 | 204,622 |
| 2025-05-14 | 22,850.00 | 24,100.00 | 22,800.00 | 23,450.00 | 11,725.00 | 543,016 |
| 2025-05-13 | 22,850.00 | 23,100.00 | 22,000.00 | 22,150.00 | 11,075.00 | 165,320 |
| 2025-05-12 | 22,300.00 | 22,400.00 | 21,600.00 | 22,400.00 | 11,200.00 | 102,068 |
| 2025-05-09 | 22,250.00 | 22,500.00 | 21,500.00 | 21,800.00 | 10,900.00 | 161,340 |
| 2025-05-08 | 22,100.00 | 23,000.00 | 21,950.00 | 22,550.00 | 11,275.00 | 287,252 |
| 2025-05-07 | 21,050.00 | 21,550.00 | 20,850.00 | 21,400.00 | 10,700.00 | 110,406 |
| 2025-05-02 | 21,050.00 | 21,550.00 | 20,600.00 | 21,050.00 | 10,525.00 | 122,434 |
| 2025-04-30 | 21,400.00 | 21,450.00 | 20,600.00 | 21,100.00 | 10,550.00 | 122,568 |
| 2025-04-29 | 20,900.00 | 21,650.00 | 20,050.00 | 20,950.00 | 10,475.00 | 239,216 |
| 2025-04-28 | 22,350.00 | 22,400.00 | 21,000.00 | 21,050.00 | 10,525.00 | 128,432 |
| 2025-04-25 | 22,250.00 | 22,550.00 | 21,800.00 | 22,500.00 | 11,250.00 | 159,442 |
| 2025-04-24 | 22,600.00 | 22,600.00 | 21,550.00 | 21,850.00 | 10,925.00 | 128,192 |
| 2025-04-23 | 22,300.00 | 22,450.00 | 22,000.00 | 22,250.00 | 11,125.00 | 126,840 |
| 2025-04-22 | 21,800.00 | 22,300.00 | 21,500.00 | 21,600.00 | 10,800.00 | 122,418 |
| 2025-04-21 | 21,050.00 | 22,300.00 | 20,950.00 | 22,100.00 | 11,050.00 | 260,370 |
| 2025-04-18 | 21,400.00 | 21,800.00 | 20,600.00 | 21,300.00 | 10,650.00 | 153,790 |
| 2025-04-17 | 20,950.00 | 22,950.00 | 20,900.00 | 21,300.00 | 10,650.00 | 613,690 |
| 2025-04-16 | 21,600.00 | 22,300.00 | 20,900.00 | 21,100.00 | 10,550.00 | 264,034 |
| 2025-04-15 | 21,000.00 | 22,300.00 | 20,550.00 | 21,950.00 | 10,975.00 | 398,494 |
| 2025-04-14 | 21,100.00 | 21,750.00 | 20,575.00 | 21,000.00 | 10,500.00 | 242,760 |
| 2025-04-11 | 18,710.00 | 20,500.00 | 18,450.00 | 20,200.00 | 10,100.00 | 239,596 |
| 2025-04-10 | 19,200.00 | 19,200.00 | 17,900.00 | 19,130.00 | 9,565.00 | 220,302 |
| 2025-04-09 | 17,000.00 | 17,900.00 | 17,000.00 | 17,300.00 | 8,650.00 | 111,246 |
| 2025-04-08 | 18,000.00 | 18,490.00 | 17,440.00 | 17,490.00 | 8,745.00 | 147,200 |
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.