Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 14,030.00 | 14,650.00 | 14,030.00 | 14,460.00 | 7,230.00 | 213,760 |
| 2025-01-03 | 13,700.00 | 14,260.00 | 13,390.00 | 14,010.00 | 7,005.00 | 187,682 |
| 2025-01-02 | 12,950.00 | 13,620.00 | 12,900.00 | 13,570.00 | 6,785.00 | 116,772 |
| 2024-12-30 | 12,850.00 | 13,090.00 | 12,300.00 | 13,060.00 | 6,530.00 | 91,058 |
| 2024-12-27 | 13,080.00 | 13,370.00 | 12,700.00 | 12,850.00 | 6,425.00 | 129,602 |
| 2024-12-26 | 13,310.00 | 13,440.00 | 13,010.00 | 13,080.00 | 6,540.00 | 86,176 |
| 2024-12-24 | 13,790.00 | 14,140.00 | 13,220.00 | 13,220.00 | 6,610.00 | 165,990 |
| 2024-12-23 | 13,420.00 | 13,870.00 | 13,360.00 | 13,650.00 | 6,825.00 | 143,664 |
| 2024-12-20 | 14,750.00 | 14,780.00 | 13,310.00 | 13,340.00 | 6,670.00 | 340,180 |
| 2024-12-19 | 13,610.00 | 14,650.00 | 13,540.00 | 14,410.00 | 7,205.00 | 353,796 |
| 2024-12-18 | 13,330.00 | 14,900.00 | 13,330.00 | 14,030.00 | 7,015.00 | 904,842 |
| 2024-12-17 | 14,030.00 | 14,030.00 | 13,000.00 | 13,300.00 | 6,650.00 | 285,158 |
| 2024-12-16 | 13,650.00 | 14,300.00 | 12,950.00 | 13,100.00 | 6,550.00 | 549,694 |
| 2024-12-13 | 12,360.00 | 12,640.00 | 12,360.00 | 12,570.00 | 6,285.00 | 65,712 |
| 2024-12-12 | 12,920.00 | 12,930.00 | 12,270.00 | 12,560.00 | 6,280.00 | 75,106 |
| 2024-12-11 | 11,530.00 | 12,550.00 | 11,530.00 | 12,510.00 | 6,255.00 | 90,626 |
| 2024-12-10 | 11,000.00 | 11,860.00 | 11,000.00 | 11,720.00 | 5,860.00 | 103,610 |
| 2024-12-09 | 11,700.00 | 11,890.00 | 11,000.00 | 11,050.00 | 5,525.00 | 265,476 |
| 2024-12-06 | 12,560.00 | 13,070.00 | 11,610.00 | 12,280.00 | 6,140.00 | 225,216 |
| 2024-12-05 | 12,770.00 | 12,920.00 | 12,390.00 | 12,560.00 | 6,280.00 | 90,496 |
| 2024-12-04 | 12,530.00 | 12,830.00 | 12,430.00 | 12,550.00 | 6,275.00 | 114,340 |
| 2024-12-03 | 12,670.00 | 13,240.00 | 12,660.00 | 12,990.00 | 6,495.00 | 68,008 |
| 2024-12-02 | 12,750.00 | 13,110.00 | 12,590.00 | 12,880.00 | 6,440.00 | 104,228 |
| 2024-11-29 | 13,770.00 | 13,770.00 | 12,750.00 | 12,750.00 | 6,375.00 | 152,392 |
| 2024-11-28 | 13,550.00 | 13,890.00 | 13,370.00 | 13,650.00 | 6,825.00 | 56,118 |
| 2024-11-27 | 14,130.00 | 14,140.00 | 13,440.00 | 13,520.00 | 6,760.00 | 112,500 |
| 2024-11-26 | 13,950.00 | 14,180.00 | 13,800.00 | 14,040.00 | 7,020.00 | 118,728 |
| 2024-11-25 | 13,260.00 | 14,030.00 | 13,260.00 | 14,000.00 | 7,000.00 | 228,878 |
| 2024-11-22 | 12,940.00 | 14,140.00 | 12,940.00 | 13,120.00 | 6,560.00 | 534,864 |
| 2024-11-21 | 12,940.00 | 12,940.00 | 12,530.00 | 12,640.00 | 6,320.00 | 82,896 |
| 2024-11-20 | 12,880.00 | 13,030.00 | 12,510.00 | 12,760.00 | 6,380.00 | 82,332 |
| 2024-11-19 | 12,950.00 | 12,970.00 | 12,700.00 | 12,840.00 | 6,420.00 | 118,002 |
| 2024-11-18 | 13,070.00 | 13,380.00 | 12,800.00 | 12,950.00 | 6,475.00 | 109,810 |
| 2024-11-15 | 12,400.00 | 13,220.00 | 12,400.00 | 13,060.00 | 6,530.00 | 225,540 |
| 2024-11-14 | 13,000.00 | 13,230.00 | 12,630.00 | 12,670.00 | 6,335.00 | 148,638 |
| 2024-11-13 | 13,230.00 | 13,560.00 | 12,960.00 | 13,010.00 | 6,505.00 | 204,690 |
| 2024-11-12 | 14,000.00 | 14,130.00 | 13,450.00 | 13,640.00 | 6,820.00 | 182,980 |
| 2024-11-11 | 14,890.00 | 14,890.00 | 14,040.00 | 14,180.00 | 7,090.00 | 150,836 |
| 2024-11-08 | 14,890.00 | 15,290.00 | 14,670.00 | 14,750.00 | 7,375.00 | 126,452 |
| 2024-11-07 | 15,200.00 | 15,200.00 | 14,480.00 | 14,790.00 | 7,395.00 | 168,498 |
| 2024-11-06 | 16,330.00 | 16,440.00 | 15,140.00 | 15,150.00 | 7,575.00 | 188,556 |
| 2024-11-05 | 16,090.00 | 16,710.00 | 15,970.00 | 16,010.00 | 8,005.00 | 184,834 |
| 2024-11-04 | 15,310.00 | 16,180.00 | 15,150.00 | 16,020.00 | 8,010.00 | 160,262 |
| 2024-11-01 | 15,500.00 | 16,250.00 | 15,310.00 | 15,350.00 | 7,675.00 | 136,858 |
| 2024-10-31 | 15,840.00 | 16,400.00 | 15,440.00 | 15,970.00 | 7,985.00 | 239,930 |
| 2024-10-30 | 16,560.00 | 16,750.00 | 15,890.00 | 15,890.00 | 7,945.00 | 178,230 |
| 2024-10-29 | 17,070.00 | 17,110.00 | 16,290.00 | 16,300.00 | 8,150.00 | 233,964 |
| 2024-10-28 | 16,560.00 | 17,130.00 | 16,470.00 | 17,070.00 | 8,535.00 | 296,670 |
| 2024-10-25 | 16,150.00 | 17,300.00 | 15,710.00 | 16,770.00 | 8,385.00 | 793,898 |
| 2024-10-24 | 16,970.00 | 16,970.00 | 16,150.00 | 16,170.00 | 8,085.00 | 313,266 |
| 2024-10-23 | 16,830.00 | 17,370.00 | 16,420.00 | 17,020.00 | 8,510.00 | 362,634 |
| 2024-10-22 | 17,420.00 | 17,570.00 | 16,750.00 | 16,950.00 | 8,475.00 | 301,960 |
| 2024-10-21 | 17,700.00 | 18,240.00 | 17,300.00 | 17,500.00 | 8,750.00 | 286,118 |
| 2024-10-18 | 18,900.00 | 19,300.00 | 17,650.00 | 17,650.00 | 8,825.00 | 541,532 |
| 2024-10-17 | 19,150.00 | 19,460.00 | 18,410.00 | 18,960.00 | 9,480.00 | 438,580 |
| 2024-10-16 | 18,240.00 | 19,100.00 | 18,020.00 | 18,880.00 | 9,440.00 | 632,730 |
| 2024-10-15 | 20,650.00 | 21,500.00 | 18,610.00 | 18,900.00 | 9,450.00 | 2,241,508 |
| 2024-10-14 | 18,180.00 | 19,970.00 | 18,170.00 | 19,260.00 | 9,630.00 | 2,049,000 |
| 2024-10-11 | 17,520.00 | 18,560.00 | 17,520.00 | 18,060.00 | 9,030.00 | 429,834 |
| 2024-10-10 | 18,720.00 | 18,760.00 | 17,610.00 | 17,610.00 | 8,805.00 | 345,642 |
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.