Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,459.00 | 1,470.00 | 1,443.00 | 1,458.00 | 1,458.00 | 67,900 |
| 2024-07-25 | 1,489.00 | 1,520.00 | 1,452.00 | 1,467.00 | 1,467.00 | 112,866 |
| 2024-07-24 | 1,519.00 | 1,519.00 | 1,456.00 | 1,489.00 | 1,489.00 | 76,382 |
| 2024-07-23 | 1,473.00 | 1,483.00 | 1,447.00 | 1,482.00 | 1,482.00 | 135,455 |
| 2024-07-22 | 1,462.00 | 1,480.00 | 1,450.00 | 1,477.00 | 1,477.00 | 107,820 |
| 2024-07-19 | 1,464.00 | 1,478.00 | 1,455.00 | 1,462.00 | 1,462.00 | 49,539 |
| 2024-07-18 | 1,482.00 | 1,509.00 | 1,469.00 | 1,480.00 | 1,480.00 | 56,165 |
| 2024-07-17 | 1,489.00 | 1,514.00 | 1,484.00 | 1,498.00 | 1,498.00 | 45,482 |
| 2024-07-16 | 1,522.00 | 1,555.00 | 1,478.00 | 1,488.00 | 1,488.00 | 73,683 |
| 2024-07-15 | 1,501.00 | 1,651.00 | 1,472.00 | 1,522.00 | 1,522.00 | 652,449 |
| 2024-07-12 | 1,489.00 | 1,515.00 | 1,470.00 | 1,471.00 | 1,471.00 | 124,062 |
| 2024-07-11 | 1,550.00 | 1,550.00 | 1,480.00 | 1,489.00 | 1,489.00 | 102,675 |
| 2024-07-10 | 1,555.00 | 1,565.00 | 1,520.00 | 1,525.00 | 1,525.00 | 44,909 |
| 2024-07-09 | 1,560.00 | 1,574.00 | 1,551.00 | 1,555.00 | 1,555.00 | 40,965 |
| 2024-07-08 | 1,575.00 | 1,575.00 | 1,540.00 | 1,567.00 | 1,567.00 | 34,071 |
| 2024-07-05 | 1,526.00 | 1,553.00 | 1,520.00 | 1,553.00 | 1,553.00 | 57,058 |
| 2024-07-04 | 1,488.00 | 1,534.00 | 1,482.00 | 1,525.00 | 1,525.00 | 41,177 |
| 2024-07-03 | 1,515.00 | 1,515.00 | 1,495.00 | 1,504.00 | 1,504.00 | 46,859 |
| 2024-07-02 | 1,508.00 | 1,520.00 | 1,480.00 | 1,495.00 | 1,495.00 | 65,309 |
| 2024-07-01 | 1,515.00 | 1,515.00 | 1,496.00 | 1,508.00 | 1,508.00 | 167,086 |
| 2024-06-28 | 1,538.00 | 1,539.00 | 1,514.00 | 1,515.00 | 1,515.00 | 30,691 |
| 2024-06-27 | 1,552.00 | 1,552.00 | 1,515.00 | 1,528.00 | 1,528.00 | 86,673 |
| 2024-06-26 | 1,531.00 | 1,615.00 | 1,531.00 | 1,547.00 | 1,547.00 | 91,853 |
| 2024-06-25 | 1,545.00 | 1,596.00 | 1,540.00 | 1,548.00 | 1,548.00 | 54,647 |
| 2024-06-24 | 1,685.00 | 1,717.00 | 1,518.00 | 1,565.00 | 1,565.00 | 372,056 |
| 2024-06-21 | 1,600.00 | 1,619.00 | 1,580.00 | 1,619.00 | 1,619.00 | 165,227 |
| 2024-06-20 | 1,598.00 | 1,615.00 | 1,580.00 | 1,595.00 | 1,595.00 | 74,660 |
| 2024-06-19 | 1,551.00 | 1,620.00 | 1,540.00 | 1,590.00 | 1,590.00 | 135,935 |
| 2024-06-18 | 1,570.00 | 1,590.00 | 1,553.00 | 1,555.00 | 1,555.00 | 88,381 |
| 2024-06-17 | 1,578.00 | 1,599.00 | 1,569.00 | 1,581.00 | 1,581.00 | 31,809 |
| 2024-06-14 | 1,582.00 | 1,601.00 | 1,576.00 | 1,590.00 | 1,590.00 | 46,471 |
| 2024-06-13 | 1,603.00 | 1,609.00 | 1,581.00 | 1,600.00 | 1,600.00 | 45,891 |
| 2024-06-12 | 1,592.00 | 1,605.00 | 1,583.00 | 1,602.00 | 1,602.00 | 43,299 |
| 2024-06-11 | 1,590.00 | 1,609.00 | 1,574.00 | 1,583.00 | 1,583.00 | 68,646 |
| 2024-06-10 | 1,595.00 | 1,617.00 | 1,585.00 | 1,601.00 | 1,601.00 | 42,737 |
| 2024-06-07 | 1,670.00 | 1,670.00 | 1,601.00 | 1,605.00 | 1,605.00 | 83,725 |
| 2024-06-05 | 1,666.00 | 1,677.00 | 1,590.00 | 1,650.00 | 1,650.00 | 199,719 |
| 2024-06-04 | 1,641.00 | 1,641.00 | 1,600.00 | 1,629.00 | 1,629.00 | 177,772 |
| 2024-06-03 | 1,587.00 | 1,639.00 | 1,587.00 | 1,632.00 | 1,632.00 | 57,850 |
| 2024-05-31 | 1,570.00 | 1,587.00 | 1,563.00 | 1,586.00 | 1,586.00 | 53,932 |
| 2024-05-30 | 1,552.00 | 1,581.00 | 1,552.00 | 1,570.00 | 1,570.00 | 46,375 |
| 2024-05-29 | 1,610.00 | 1,619.00 | 1,573.00 | 1,574.00 | 1,574.00 | 69,126 |
| 2024-05-28 | 1,587.00 | 1,610.00 | 1,583.00 | 1,606.00 | 1,606.00 | 26,249 |
| 2024-05-27 | 1,578.00 | 1,596.00 | 1,560.00 | 1,587.00 | 1,587.00 | 63,665 |
| 2024-05-24 | 1,606.00 | 1,625.00 | 1,573.00 | 1,577.00 | 1,577.00 | 109,408 |
| 2024-05-23 | 1,630.00 | 1,663.00 | 1,615.00 | 1,615.00 | 1,615.00 | 69,972 |
| 2024-05-22 | 1,716.00 | 1,723.00 | 1,600.00 | 1,622.00 | 1,622.00 | 164,537 |
| 2024-05-21 | 1,690.00 | 1,727.00 | 1,690.00 | 1,717.00 | 1,717.00 | 63,075 |
| 2024-05-20 | 1,702.00 | 1,708.00 | 1,680.00 | 1,687.00 | 1,687.00 | 51,660 |
| 2024-05-17 | 1,715.00 | 1,745.00 | 1,706.00 | 1,708.00 | 1,708.00 | 40,131 |
| 2024-05-16 | 1,740.00 | 1,751.00 | 1,729.00 | 1,742.00 | 1,742.00 | 28,103 |
| 2024-05-14 | 1,715.00 | 1,745.00 | 1,700.00 | 1,730.00 | 1,730.00 | 49,669 |
| 2024-05-13 | 1,685.00 | 1,715.00 | 1,685.00 | 1,713.00 | 1,713.00 | 30,215 |
| 2024-05-10 | 1,759.00 | 1,772.00 | 1,700.00 | 1,715.00 | 1,715.00 | 103,465 |
| 2024-05-09 | 1,711.00 | 1,796.00 | 1,710.00 | 1,759.00 | 1,759.00 | 146,719 |
| 2024-05-08 | 1,685.00 | 1,717.00 | 1,685.00 | 1,711.00 | 1,711.00 | 54,708 |
| 2024-05-07 | 1,711.00 | 1,723.00 | 1,688.00 | 1,692.00 | 1,692.00 | 47,889 |
| 2024-05-03 | 1,700.00 | 1,734.00 | 1,683.00 | 1,711.00 | 1,711.00 | 67,926 |
| 2024-05-02 | 1,688.00 | 1,715.00 | 1,672.00 | 1,700.00 | 1,700.00 | 56,482 |
| 2024-04-30 | 1,653.00 | 1,715.00 | 1,641.00 | 1,715.00 | 1,715.00 | 90,341 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.