Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 19,020.00 | 19,020.00 | 17,120.00 | 17,300.00 | 8,650.00 | 241,580 |
| 2025-04-04 | 19,830.00 | 20,500.00 | 19,250.00 | 19,820.00 | 9,910.00 | 239,514 |
| 2025-04-03 | 19,800.00 | 20,850.00 | 19,510.00 | 20,350.00 | 10,175.00 | 230,464 |
| 2025-04-02 | 20,800.00 | 20,850.00 | 19,980.00 | 20,350.00 | 10,175.00 | 115,210 |
| 2025-04-01 | 19,600.00 | 20,650.00 | 19,600.00 | 20,400.00 | 10,200.00 | 209,594 |
| 2025-03-31 | 19,060.00 | 19,960.00 | 19,060.00 | 19,430.00 | 9,715.00 | 220,554 |
| 2025-03-28 | 20,550.00 | 20,750.00 | 19,750.00 | 19,760.00 | 9,880.00 | 234,176 |
| 2025-03-27 | 20,600.00 | 21,000.00 | 20,250.00 | 20,550.00 | 10,275.00 | 182,986 |
| 2025-03-26 | 20,800.00 | 21,400.00 | 20,600.00 | 21,150.00 | 10,575.00 | 183,582 |
| 2025-03-25 | 22,350.00 | 22,700.00 | 20,850.00 | 20,850.00 | 10,425.00 | 409,972 |
| 2025-03-24 | 22,550.00 | 23,350.00 | 22,050.00 | 22,350.00 | 11,175.00 | 335,230 |
| 2025-03-21 | 22,300.00 | 23,400.00 | 21,950.00 | 22,500.00 | 11,250.00 | 539,966 |
| 2025-03-20 | 23,450.00 | 23,500.00 | 22,350.00 | 22,650.00 | 11,325.00 | 425,440 |
| 2025-03-19 | 24,950.00 | 25,150.00 | 23,000.00 | 23,150.00 | 11,575.00 | 919,576 |
| 2025-03-18 | 25,550.00 | 26,000.00 | 24,600.00 | 25,350.00 | 12,675.00 | 749,484 |
| 2025-03-17 | 25,500.00 | 26,200.00 | 25,100.00 | 25,150.00 | 12,575.00 | 739,190 |
| 2025-03-14 | 24,800.00 | 25,400.00 | 23,800.00 | 25,300.00 | 12,650.00 | 708,596 |
| 2025-03-13 | 24,950.00 | 25,800.00 | 24,300.00 | 24,750.00 | 12,375.00 | 1,480,694 |
| 2025-03-12 | 24,150.00 | 25,150.00 | 24,100.00 | 24,750.00 | 12,375.00 | 990,236 |
| 2025-03-11 | 22,400.00 | 26,700.00 | 22,150.00 | 24,500.00 | 12,250.00 | 7,916,360 |
| 2025-03-10 | 22,050.00 | 23,600.00 | 22,000.00 | 22,850.00 | 11,425.00 | 629,132 |
| 2025-03-07 | 24,150.00 | 24,800.00 | 22,050.00 | 22,300.00 | 11,150.00 | 1,678,318 |
| 2025-03-06 | 22,250.00 | 26,950.00 | 20,800.00 | 25,450.00 | 12,725.00 | 5,484,928 |
| 2025-03-05 | 22,200.00 | 22,200.00 | 21,350.00 | 21,650.00 | 10,825.00 | 269,450 |
| 2025-03-04 | 21,000.00 | 22,050.00 | 20,500.00 | 21,600.00 | 10,800.00 | 330,352 |
| 2025-02-28 | 22,350.00 | 22,650.00 | 21,500.00 | 21,700.00 | 10,850.00 | 606,326 |
| 2025-02-27 | 25,600.00 | 25,600.00 | 22,750.00 | 22,750.00 | 11,375.00 | 743,722 |
| 2025-02-26 | 24,750.00 | 25,550.00 | 24,600.00 | 25,300.00 | 12,650.00 | 399,160 |
| 2025-02-25 | 25,300.00 | 27,250.00 | 24,550.00 | 24,550.00 | 12,275.00 | 1,353,010 |
| 2025-02-24 | 24,800.00 | 25,550.00 | 23,950.00 | 24,900.00 | 12,450.00 | 559,894 |
| 2025-02-21 | 24,850.00 | 25,750.00 | 24,800.00 | 24,800.00 | 12,400.00 | 421,974 |
| 2025-02-20 | 27,300.00 | 27,400.00 | 25,000.00 | 25,000.00 | 12,500.00 | 995,466 |
| 2025-02-19 | 27,200.00 | 28,150.00 | 26,450.00 | 28,150.00 | 14,075.00 | 1,419,366 |
| 2025-02-18 | 27,850.00 | 28,000.00 | 27,100.00 | 27,300.00 | 13,650.00 | 782,258 |
| 2025-02-17 | 27,900.00 | 29,000.00 | 27,500.00 | 27,700.00 | 13,850.00 | 1,710,388 |
| 2025-02-14 | 26,800.00 | 28,500.00 | 26,500.00 | 27,100.00 | 13,550.00 | 1,487,058 |
| 2025-02-13 | 26,900.00 | 29,650.00 | 25,700.00 | 27,450.00 | 13,725.00 | 4,804,206 |
| 2025-02-12 | 26,700.00 | 27,200.00 | 25,300.00 | 26,000.00 | 13,000.00 | 1,929,486 |
| 2025-02-11 | 28,650.00 | 30,700.00 | 27,300.00 | 27,650.00 | 13,825.00 | 4,016,584 |
| 2025-02-10 | 26,800.00 | 29,750.00 | 26,150.00 | 29,450.00 | 14,725.00 | 4,891,744 |
| 2025-02-07 | 27,500.00 | 29,200.00 | 26,000.00 | 27,200.00 | 13,600.00 | 10,449,742 |
| 2025-02-06 | 20,150.00 | 25,000.00 | 19,050.00 | 25,000.00 | 12,500.00 | 4,803,686 |
| 2025-02-05 | 18,570.00 | 19,700.00 | 18,570.00 | 19,260.00 | 9,630.00 | 709,710 |
| 2025-02-04 | 18,800.00 | 19,200.00 | 18,430.00 | 18,660.00 | 9,330.00 | 403,778 |
| 2025-02-03 | 20,150.00 | 20,300.00 | 18,200.00 | 18,500.00 | 9,250.00 | 801,758 |
| 2025-01-31 | 20,000.00 | 21,150.00 | 19,910.00 | 21,150.00 | 10,575.00 | 539,942 |
| 2025-01-24 | 22,200.00 | 22,250.00 | 21,000.00 | 21,550.00 | 10,775.00 | 817,138 |
| 2025-01-23 | 22,500.00 | 22,500.00 | 21,750.00 | 22,000.00 | 11,000.00 | 396,604 |
| 2025-01-22 | 22,450.00 | 22,750.00 | 22,150.00 | 22,650.00 | 11,325.00 | 296,680 |
| 2025-01-21 | 22,450.00 | 22,450.00 | 21,750.00 | 22,100.00 | 11,050.00 | 505,248 |
| 2025-01-20 | 21,700.00 | 25,400.00 | 21,500.00 | 22,450.00 | 11,225.00 | 4,244,470 |
| 2025-01-17 | 19,120.00 | 22,850.00 | 19,080.00 | 21,500.00 | 10,750.00 | 6,668,982 |
| 2025-01-16 | 20,000.00 | 20,150.00 | 19,050.00 | 19,210.00 | 9,605.00 | 1,181,288 |
| 2025-01-15 | 19,500.00 | 19,700.00 | 18,540.00 | 18,990.00 | 9,495.00 | 962,100 |
| 2025-01-14 | 20,400.00 | 21,000.00 | 19,350.00 | 19,500.00 | 9,750.00 | 2,236,648 |
| 2025-01-13 | 19,670.00 | 20,450.00 | 19,280.00 | 19,610.00 | 9,805.00 | 1,037,598 |
| 2025-01-10 | 20,400.00 | 20,600.00 | 19,720.00 | 20,050.00 | 10,025.00 | 1,878,536 |
| 2025-01-09 | 17,750.00 | 21,700.00 | 17,750.00 | 19,930.00 | 9,965.00 | 11,199,892 |
| 2025-01-08 | 15,690.00 | 17,070.00 | 15,350.00 | 16,710.00 | 8,355.00 | 1,167,126 |
| 2025-01-07 | 17,000.00 | 18,000.00 | 16,000.00 | 16,060.00 | 8,030.00 | 2,731,118 |
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.