Youngchang Chemical Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,410.00 | 10,100.00 | 9,410.00 | 10,000.00 | 10,000.00 | 117,006 |
| 2026-10-16 | 9,720.00 | 10,270.00 | 9,390.00 | 9,890.00 | 9,890.00 | 95,676 |
| 2026-10-15 | 10,130.00 | 10,270.00 | 9,300.00 | 9,530.00 | 9,530.00 | 250,323 |
| 2026-10-14 | 11,400.00 | 11,590.00 | 10,600.00 | 10,780.00 | 10,780.00 | 132,032 |
| 2026-10-13 | 11,480.00 | 11,650.00 | 10,880.00 | 11,400.00 | 11,400.00 | 254,800 |
| 2026-10-12 | 12,370.00 | 12,490.00 | 11,680.00 | 11,760.00 | 11,760.00 | 182,802 |
| 2026-10-08 | 12,320.00 | 12,800.00 | 12,170.00 | 12,520.00 | 12,520.00 | 246,442 |
| 2026-10-07 | 12,580.00 | 12,640.00 | 12,250.00 | 12,420.00 | 12,420.00 | 198,845 |
| 2026-10-06 | 12,630.00 | 12,630.00 | 12,180.00 | 12,480.00 | 12,480.00 | 325,602 |
| 2026-10-02 | 12,830.00 | 13,110.00 | 12,320.00 | 12,630.00 | 12,630.00 | 355,410 |
| 2026-10-01 | 12,300.00 | 12,900.00 | 11,860.00 | 12,880.00 | 12,880.00 | 515,278 |
| 2026-09-30 | 10,900.00 | 12,800.00 | 10,820.00 | 12,370.00 | 12,370.00 | 1,202,265 |
| 2026-09-29 | 10,490.00 | 10,920.00 | 10,390.00 | 10,780.00 | 10,780.00 | 179,260 |
| 2026-09-28 | 10,750.00 | 10,930.00 | 10,030.00 | 10,490.00 | 10,490.00 | 167,009 |
| 2026-09-23 | 10,540.00 | 10,640.00 | 10,250.00 | 10,520.00 | 10,520.00 | 73,024 |
| 2026-09-22 | 10,450.00 | 10,800.00 | 10,220.00 | 10,300.00 | 10,300.00 | 121,881 |
| 2026-09-21 | 10,130.00 | 10,290.00 | 9,990.00 | 10,240.00 | 10,240.00 | 73,421 |
| 2026-09-18 | 10,150.00 | 10,270.00 | 10,050.00 | 10,090.00 | 10,090.00 | 53,632 |
| 2026-09-17 | 10,030.00 | 10,200.00 | 9,800.00 | 10,080.00 | 10,080.00 | 48,760 |
| 2026-09-16 | 9,760.00 | 9,980.00 | 9,580.00 | 9,940.00 | 9,940.00 | 36,347 |
| 2026-09-15 | 9,750.00 | 9,960.00 | 9,500.00 | 9,680.00 | 9,680.00 | 39,563 |
| 2026-09-14 | 10,030.00 | 10,030.00 | 9,650.00 | 9,750.00 | 9,750.00 | 62,824 |
| 2026-09-11 | 10,390.00 | 10,490.00 | 10,030.00 | 10,030.00 | 10,030.00 | 78,299 |
| 2026-09-10 | 9,660.00 | 10,780.00 | 9,510.00 | 10,570.00 | 10,570.00 | 196,332 |
| 2026-09-09 | 9,630.00 | 9,910.00 | 9,510.00 | 9,790.00 | 9,790.00 | 76,982 |
| 2026-09-08 | 10,040.00 | 10,280.00 | 9,630.00 | 9,630.00 | 9,630.00 | 184,282 |
| 2026-09-07 | 9,500.00 | 10,000.00 | 9,290.00 | 9,660.00 | 9,660.00 | 150,740 |
| 2026-09-04 | 9,250.00 | 9,420.00 | 9,180.00 | 9,280.00 | 9,280.00 | 71,204 |
| 2026-09-03 | 9,540.00 | 9,590.00 | 9,110.00 | 9,200.00 | 9,200.00 | 63,064 |
| 2026-09-02 | 9,790.00 | 9,790.00 | 9,380.00 | 9,450.00 | 9,450.00 | 127,676 |
| 2026-09-01 | 10,030.00 | 10,080.00 | 9,770.00 | 9,820.00 | 9,820.00 | 124,191 |
| 2026-08-31 | 9,900.00 | 10,100.00 | 9,650.00 | 10,080.00 | 10,080.00 | 54,319 |
| 2026-08-28 | 10,490.00 | 10,490.00 | 9,930.00 | 10,220.00 | 10,220.00 | 68,467 |
| 2026-08-27 | 10,300.00 | 10,500.00 | 10,120.00 | 10,350.00 | 10,350.00 | 57,837 |
| 2026-08-26 | 10,290.00 | 10,320.00 | 9,870.00 | 10,200.00 | 10,200.00 | 41,683 |
| 2026-08-25 | 9,700.00 | 10,350.00 | 9,490.00 | 10,290.00 | 10,290.00 | 63,120 |
| 2026-08-24 | 9,930.00 | 10,250.00 | 9,710.00 | 9,950.00 | 9,950.00 | 72,516 |
| 2026-08-21 | 10,500.00 | 10,500.00 | 9,900.00 | 9,930.00 | 9,930.00 | 57,601 |
| 2026-08-20 | 10,740.00 | 10,810.00 | 10,410.00 | 10,690.00 | 10,690.00 | 55,628 |
| 2026-08-19 | 10,650.00 | 10,990.00 | 10,130.00 | 10,450.00 | 10,450.00 | 74,073 |
| 2026-08-18 | 11,360.00 | 11,820.00 | 10,850.00 | 10,930.00 | 10,930.00 | 136,715 |
| 2026-08-14 | 11,100.00 | 11,370.00 | 10,990.00 | 11,320.00 | 11,320.00 | 91,707 |
| 2026-08-13 | 11,580.00 | 11,600.00 | 10,900.00 | 11,040.00 | 11,040.00 | 155,088 |
| 2026-08-12 | 10,910.00 | 11,660.00 | 10,570.00 | 11,580.00 | 11,580.00 | 192,988 |
| 2026-08-11 | 10,270.00 | 11,080.00 | 10,100.00 | 10,910.00 | 10,910.00 | 126,010 |
| 2026-08-10 | 9,950.00 | 10,540.00 | 9,890.00 | 10,480.00 | 10,480.00 | 90,602 |
| 2026-08-07 | 10,170.00 | 10,295.00 | 9,620.00 | 9,860.00 | 9,860.00 | 56,341 |
| 2026-08-06 | 10,420.00 | 10,600.00 | 9,990.00 | 10,170.00 | 10,170.00 | 66,740 |
| 2026-08-05 | 9,830.00 | 10,470.00 | 9,540.00 | 10,470.00 | 10,470.00 | 140,385 |
| 2026-08-04 | 9,270.00 | 9,550.00 | 9,150.00 | 9,540.00 | 9,540.00 | 80,288 |
| 2026-08-03 | 9,000.00 | 9,490.00 | 8,700.00 | 9,230.00 | 9,230.00 | 86,270 |
| 2026-07-31 | 8,210.00 | 9,180.00 | 8,210.00 | 9,100.00 | 9,100.00 | 137,801 |
| 2026-07-30 | 7,400.00 | 8,180.00 | 7,400.00 | 7,720.00 | 7,720.00 | 144,949 |
| 2026-07-29 | 8,380.00 | 8,500.00 | 7,400.00 | 7,740.00 | 7,740.00 | 264,140 |
| 2026-07-28 | 8,900.00 | 8,900.00 | 8,200.00 | 8,380.00 | 8,380.00 | 162,855 |
| 2026-07-27 | 9,060.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | 96,062 |
| 2026-07-24 | 9,100.00 | 9,190.00 | 8,860.00 | 9,000.00 | 9,000.00 | 136,488 |
| 2026-07-23 | 9,000.00 | 9,350.00 | 8,960.00 | 9,290.00 | 9,290.00 | 105,905 |
| 2026-07-22 | 9,720.00 | 9,910.00 | 8,970.00 | 8,990.00 | 8,990.00 | 249,975 |
| 2026-07-21 | 9,350.00 | 9,520.00 | 9,020.00 | 9,410.00 | 9,410.00 | 101,224 |
Page 1 of 4 · 231 trading daysOlder →
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.