Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 18,770.00 | 18,860.00 | 18,100.00 | 18,460.00 | 9,230.00 | 347,764 |
| 2024-10-07 | 18,220.00 | 18,820.00 | 18,090.00 | 18,820.00 | 9,410.00 | 319,862 |
| 2024-10-04 | 18,810.00 | 19,100.00 | 18,100.00 | 18,110.00 | 9,055.00 | 337,220 |
| 2024-10-02 | 17,900.00 | 18,970.00 | 17,420.00 | 18,550.00 | 9,275.00 | 651,306 |
| 2024-09-30 | 19,690.00 | 19,700.00 | 18,400.00 | 18,410.00 | 9,205.00 | 755,790 |
| 2024-09-27 | 19,010.00 | 19,890.00 | 18,650.00 | 19,600.00 | 9,800.00 | 1,680,990 |
| 2024-09-26 | 18,380.00 | 20,200.00 | 18,120.00 | 18,820.00 | 9,410.00 | 3,652,524 |
| 2024-09-25 | 18,200.00 | 18,420.00 | 17,510.00 | 17,710.00 | 8,855.00 | 800,546 |
| 2024-09-24 | 17,500.00 | 18,020.00 | 17,370.00 | 18,020.00 | 9,010.00 | 608,560 |
| 2024-09-23 | 17,000.00 | 17,940.00 | 16,700.00 | 17,500.00 | 8,750.00 | 760,254 |
| 2024-09-20 | 17,680.00 | 18,190.00 | 17,020.00 | 17,020.00 | 8,510.00 | 757,594 |
| 2024-09-19 | 16,630.00 | 17,720.00 | 16,020.00 | 17,610.00 | 8,805.00 | 1,939,610 |
| 2024-09-13 | 17,800.00 | 17,830.00 | 16,850.00 | 16,850.00 | 8,425.00 | 1,040,182 |
| 2024-09-12 | 17,690.00 | 18,570.00 | 17,640.00 | 17,800.00 | 8,900.00 | 3,306,178 |
| 2024-09-11 | 15,600.00 | 19,040.00 | 15,320.00 | 17,750.00 | 8,875.00 | 11,921,798 |
| 2024-09-10 | 13,310.00 | 16,490.00 | 13,260.00 | 14,650.00 | 7,325.00 | 6,136,214 |
| 2024-09-09 | 12,400.00 | 13,300.00 | 12,210.00 | 13,270.00 | 6,635.00 | 359,788 |
| 2024-09-06 | 13,590.00 | 13,850.00 | 12,700.00 | 12,750.00 | 6,375.00 | 252,732 |
| 2024-09-05 | 14,240.00 | 14,450.00 | 13,650.00 | 13,750.00 | 6,875.00 | 199,282 |
| 2024-09-04 | 13,640.00 | 14,390.00 | 13,600.00 | 14,300.00 | 7,150.00 | 180,460 |
| 2024-09-03 | 14,950.00 | 16,440.00 | 14,560.00 | 14,930.00 | 7,465.00 | 470,450 |
| 2024-09-02 | 15,080.00 | 15,250.00 | 14,670.00 | 14,830.00 | 7,415.00 | 174,142 |
| 2024-08-30 | 15,040.00 | 15,340.00 | 14,800.00 | 15,340.00 | 7,670.00 | 128,416 |
| 2024-08-29 | 15,250.00 | 15,470.00 | 14,800.00 | 14,990.00 | 7,495.00 | 249,028 |
| 2024-08-28 | 16,750.00 | 16,850.00 | 15,530.00 | 15,810.00 | 7,905.00 | 353,084 |
| 2024-08-27 | 15,920.00 | 16,850.00 | 15,910.00 | 16,700.00 | 8,350.00 | 213,040 |
| 2024-08-26 | 16,880.00 | 16,880.00 | 15,700.00 | 16,290.00 | 8,145.00 | 173,580 |
| 2024-08-23 | 16,000.00 | 16,570.00 | 15,730.00 | 16,500.00 | 8,250.00 | 145,206 |
| 2024-08-22 | 17,360.00 | 17,600.00 | 16,000.00 | 16,320.00 | 8,160.00 | 598,970 |
| 2024-08-21 | 16,710.00 | 16,710.00 | 16,000.00 | 16,350.00 | 8,175.00 | 129,464 |
| 2024-08-20 | 16,150.00 | 16,950.00 | 16,150.00 | 16,500.00 | 8,250.00 | 191,518 |
| 2024-08-19 | 16,650.00 | 16,660.00 | 16,000.00 | 16,010.00 | 8,005.00 | 134,876 |
| 2024-08-16 | 16,720.00 | 17,100.00 | 16,420.00 | 16,570.00 | 8,285.00 | 340,876 |
| 2024-08-14 | 16,150.00 | 16,940.00 | 15,870.00 | 16,410.00 | 8,205.00 | 381,290 |
| 2024-08-13 | 15,830.00 | 16,000.00 | 15,340.00 | 15,670.00 | 7,835.00 | 138,868 |
| 2024-08-12 | 15,440.00 | 15,980.00 | 15,360.00 | 15,810.00 | 7,905.00 | 131,122 |
| 2024-08-09 | 15,500.00 | 15,760.00 | 15,170.00 | 15,470.00 | 7,735.00 | 187,630 |
| 2024-08-08 | 14,710.00 | 15,120.00 | 14,310.00 | 15,030.00 | 7,515.00 | 228,398 |
| 2024-08-07 | 14,820.00 | 15,600.00 | 14,720.00 | 15,190.00 | 7,595.00 | 351,440 |
| 2024-08-06 | 14,880.00 | 15,520.00 | 14,270.00 | 15,020.00 | 7,510.00 | 538,504 |
| 2024-08-05 | 16,410.00 | 16,550.00 | 13,500.00 | 14,220.00 | 7,110.00 | 555,548 |
| 2024-08-02 | 18,050.00 | 18,080.00 | 16,850.00 | 17,030.00 | 8,515.00 | 397,368 |
| 2024-08-01 | 19,140.00 | 19,360.00 | 18,680.00 | 18,790.00 | 9,395.00 | 239,824 |
| 2024-07-31 | 17,610.00 | 18,820.00 | 17,200.00 | 18,600.00 | 9,300.00 | 273,790 |
| 2024-07-30 | 18,310.00 | 18,500.00 | 17,640.00 | 17,650.00 | 8,825.00 | 173,770 |
| 2024-07-29 | 17,760.00 | 18,860.00 | 17,760.00 | 18,670.00 | 9,335.00 | 450,924 |
| 2024-07-26 | 17,930.00 | 18,170.00 | 17,510.00 | 17,750.00 | 8,875.00 | 224,838 |
| 2024-07-25 | 18,200.00 | 18,500.00 | 17,850.00 | 17,980.00 | 8,990.00 | 265,640 |
| 2024-07-24 | 18,790.00 | 18,900.00 | 18,450.00 | 18,650.00 | 9,325.00 | 216,078 |
| 2024-07-23 | 19,580.00 | 20,200.00 | 18,800.00 | 18,900.00 | 9,450.00 | 389,998 |
| 2024-07-22 | 19,470.00 | 20,100.00 | 19,060.00 | 19,170.00 | 9,585.00 | 481,610 |
| 2024-07-19 | 18,780.00 | 19,490.00 | 18,200.00 | 19,320.00 | 9,660.00 | 425,546 |
| 2024-07-18 | 19,120.00 | 19,400.00 | 18,430.00 | 18,930.00 | 9,465.00 | 663,244 |
| 2024-07-17 | 20,900.00 | 21,050.00 | 19,630.00 | 19,890.00 | 9,945.00 | 852,416 |
| 2024-07-16 | 21,800.00 | 22,050.00 | 20,750.00 | 21,150.00 | 10,575.00 | 252,046 |
| 2024-07-15 | 21,300.00 | 22,050.00 | 21,100.00 | 21,500.00 | 10,750.00 | 360,038 |
| 2024-07-12 | 21,850.00 | 22,250.00 | 21,150.00 | 21,250.00 | 10,625.00 | 356,378 |
| 2024-07-11 | 23,300.00 | 23,550.00 | 22,250.00 | 22,300.00 | 11,150.00 | 310,328 |
| 2024-07-10 | 23,650.00 | 23,950.00 | 22,800.00 | 23,000.00 | 11,500.00 | 461,716 |
| 2024-07-09 | 22,750.00 | 24,250.00 | 22,700.00 | 23,450.00 | 11,725.00 | 1,000,064 |
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.