Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,653.00 | 1,715.00 | 1,641.00 | 1,715.00 | 1,715.00 | 90,341 |
| 2024-04-29 | 1,611.00 | 1,653.00 | 1,585.00 | 1,653.00 | 1,653.00 | 53,813 |
| 2024-04-26 | 1,602.00 | 1,635.00 | 1,601.00 | 1,614.00 | 1,614.00 | 42,868 |
| 2024-04-25 | 1,651.00 | 1,651.00 | 1,590.00 | 1,609.00 | 1,609.00 | 53,626 |
| 2024-04-24 | 1,600.00 | 1,649.00 | 1,588.00 | 1,647.00 | 1,647.00 | 102,842 |
| 2024-04-23 | 1,606.00 | 1,621.00 | 1,580.00 | 1,586.00 | 1,586.00 | 91,891 |
| 2024-04-22 | 1,576.00 | 1,621.00 | 1,575.00 | 1,607.00 | 1,607.00 | 72,966 |
| 2024-04-19 | 1,649.00 | 1,649.00 | 1,570.00 | 1,590.00 | 1,590.00 | 198,016 |
| 2024-04-18 | 1,799.00 | 1,911.00 | 1,568.00 | 1,649.00 | 1,649.00 | 723,622 |
| 2024-04-17 | 1,659.00 | 1,695.00 | 1,614.00 | 1,640.00 | 1,640.00 | 93,012 |
| 2024-04-16 | 1,656.00 | 1,675.00 | 1,604.00 | 1,626.00 | 1,626.00 | 95,250 |
| 2024-04-15 | 1,688.00 | 1,706.00 | 1,651.00 | 1,670.00 | 1,670.00 | 63,427 |
| 2024-04-12 | 1,724.00 | 1,730.00 | 1,681.00 | 1,711.00 | 1,711.00 | 82,555 |
| 2024-04-11 | 1,642.00 | 1,785.00 | 1,638.00 | 1,720.00 | 1,720.00 | 372,584 |
| 2024-04-09 | 1,669.00 | 1,674.00 | 1,641.00 | 1,642.00 | 1,642.00 | 57,580 |
| 2024-04-08 | 1,705.00 | 1,705.00 | 1,646.00 | 1,660.00 | 1,660.00 | 58,057 |
| 2024-04-05 | 1,658.00 | 1,692.00 | 1,642.00 | 1,692.00 | 1,692.00 | 90,994 |
| 2024-04-04 | 1,713.00 | 1,736.00 | 1,649.00 | 1,659.00 | 1,659.00 | 235,846 |
| 2024-04-03 | 1,769.00 | 1,777.00 | 1,711.00 | 1,720.00 | 1,720.00 | 109,093 |
| 2024-04-02 | 1,800.00 | 1,809.00 | 1,758.00 | 1,779.00 | 1,779.00 | 75,322 |
| 2024-04-01 | 1,791.00 | 1,828.00 | 1,781.00 | 1,801.00 | 1,801.00 | 126,103 |
| 2024-03-29 | 1,765.00 | 1,794.00 | 1,730.00 | 1,791.00 | 1,791.00 | 104,206 |
| 2024-03-28 | 1,749.00 | 1,790.00 | 1,747.00 | 1,771.00 | 1,771.00 | 94,779 |
| 2024-03-27 | 1,800.00 | 1,813.00 | 1,756.00 | 1,756.00 | 1,756.00 | 193,535 |
| 2024-03-26 | 1,832.00 | 1,832.00 | 1,793.00 | 1,801.00 | 1,801.00 | 166,243 |
| 2024-03-25 | 1,874.00 | 1,874.00 | 1,818.00 | 1,833.00 | 1,833.00 | 165,916 |
| 2024-03-22 | 1,902.00 | 1,912.00 | 1,866.00 | 1,874.00 | 1,874.00 | 108,145 |
| 2024-03-21 | 1,854.00 | 1,940.00 | 1,854.00 | 1,902.00 | 1,902.00 | 152,348 |
| 2024-03-20 | 1,876.00 | 1,901.00 | 1,850.00 | 1,852.00 | 1,852.00 | 127,287 |
| 2024-03-19 | 1,910.00 | 1,919.00 | 1,869.00 | 1,880.00 | 1,880.00 | 140,055 |
| 2024-03-18 | 1,849.00 | 1,993.00 | 1,832.00 | 1,910.00 | 1,910.00 | 641,079 |
| 2024-03-15 | 1,816.00 | 1,857.00 | 1,815.00 | 1,830.00 | 1,830.00 | 127,474 |
| 2024-03-14 | 1,841.00 | 1,846.00 | 1,815.00 | 1,818.00 | 1,818.00 | 146,587 |
| 2024-03-13 | 1,856.00 | 1,871.00 | 1,819.00 | 1,839.00 | 1,839.00 | 187,813 |
| 2024-03-12 | 1,884.00 | 1,899.00 | 1,845.00 | 1,856.00 | 1,856.00 | 157,448 |
| 2024-03-11 | 1,890.00 | 1,914.00 | 1,834.00 | 1,883.00 | 1,883.00 | 378,383 |
| 2024-03-08 | 2,000.00 | 2,035.00 | 1,938.00 | 1,950.00 | 1,950.00 | 624,517 |
| 2024-03-07 | 2,050.00 | 2,065.00 | 1,987.00 | 2,005.00 | 2,005.00 | 283,680 |
| 2024-03-06 | 2,070.00 | 2,145.00 | 2,020.00 | 2,060.00 | 2,060.00 | 302,832 |
| 2024-03-05 | 2,155.00 | 2,180.00 | 2,065.00 | 2,080.00 | 2,080.00 | 351,983 |
| 2024-03-04 | 2,265.00 | 2,310.00 | 2,160.00 | 2,160.00 | 2,160.00 | 294,494 |
| 2024-02-29 | 2,330.00 | 2,385.00 | 2,235.00 | 2,265.00 | 2,265.00 | 331,303 |
| 2024-02-28 | 2,340.00 | 2,415.00 | 2,285.00 | 2,385.00 | 2,385.00 | 411,256 |
| 2024-02-27 | 2,255.00 | 2,360.00 | 2,195.00 | 2,350.00 | 2,350.00 | 405,735 |
| 2024-02-26 | 2,230.00 | 2,275.00 | 2,215.00 | 2,255.00 | 2,255.00 | 170,690 |
| 2024-02-23 | 2,305.00 | 2,385.00 | 2,230.00 | 2,230.00 | 2,230.00 | 379,005 |
| 2024-02-22 | 2,370.00 | 2,455.00 | 2,280.00 | 2,305.00 | 2,305.00 | 445,178 |
| 2024-02-21 | 2,425.00 | 2,440.00 | 2,340.00 | 2,345.00 | 2,345.00 | 492,344 |
| 2024-02-20 | 2,190.00 | 2,580.00 | 2,155.00 | 2,455.00 | 2,455.00 | 3,516,544 |
| 2024-02-19 | 2,165.00 | 2,185.00 | 2,065.00 | 2,185.00 | 2,185.00 | 108,373 |
| 2024-02-16 | 2,205.00 | 2,225.00 | 2,170.00 | 2,170.00 | 2,170.00 | 62,204 |
| 2024-02-15 | 2,200.00 | 2,210.00 | 2,160.00 | 2,200.00 | 2,200.00 | 74,575 |
| 2024-02-14 | 2,120.00 | 2,205.00 | 2,115.00 | 2,200.00 | 2,200.00 | 133,045 |
| 2024-02-13 | 2,115.00 | 2,155.00 | 2,100.00 | 2,135.00 | 2,135.00 | 118,709 |
| 2024-02-08 | 2,155.00 | 2,180.00 | 2,100.00 | 2,105.00 | 2,105.00 | 116,898 |
| 2024-02-07 | 2,105.00 | 2,200.00 | 2,105.00 | 2,160.00 | 2,160.00 | 97,342 |
| 2024-02-06 | 2,175.00 | 2,175.00 | 2,080.00 | 2,100.00 | 2,100.00 | 115,886 |
| 2024-02-05 | 2,170.00 | 2,175.00 | 2,125.00 | 2,170.00 | 2,170.00 | 96,725 |
| 2024-02-02 | 2,145.00 | 2,200.00 | 2,100.00 | 2,160.00 | 2,160.00 | 131,006 |
| 2024-02-01 | 2,145.00 | 2,160.00 | 2,070.00 | 2,135.00 | 2,135.00 | 191,986 |
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.