Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,054.00 | 1,099.00 | 1,029.00 | 1,082.00 | 1,082.00 | 97,684 |
| 2026-07-21 | 1,030.00 | 1,074.00 | 980.00 | 1,062.00 | 1,062.00 | 106,780 |
| 2026-07-20 | 1,093.00 | 1,093.00 | 984.00 | 1,030.00 | 1,030.00 | 153,466 |
| 2026-07-16 | 1,074.00 | 1,138.00 | 1,027.00 | 1,075.00 | 1,075.00 | 390,435 |
| 2026-07-15 | 1,037.00 | 1,070.00 | 1,030.00 | 1,061.00 | 1,061.00 | 209,330 |
| 2026-07-14 | 1,002.00 | 1,198.00 | 975.00 | 1,023.00 | 1,023.00 | 1,683,065 |
| 2026-07-13 | 1,002.00 | 1,021.00 | 964.00 | 973.00 | 973.00 | 164,099 |
| 2026-07-10 | 923.00 | 980.00 | 923.00 | 973.00 | 973.00 | 83,403 |
| 2026-07-09 | 1,000.00 | 1,000.00 | 906.00 | 922.00 | 922.00 | 139,368 |
| 2026-07-08 | 932.00 | 973.00 | 915.00 | 953.00 | 953.00 | 123,771 |
| 2026-07-07 | 919.00 | 968.00 | 895.00 | 934.00 | 934.00 | 140,427 |
| 2026-07-06 | 928.00 | 949.00 | 901.00 | 914.00 | 914.00 | 74,509 |
| 2026-07-03 | 917.00 | 945.00 | 885.00 | 927.00 | 927.00 | 145,918 |
| 2026-07-02 | 943.00 | 957.00 | 900.00 | 910.00 | 910.00 | 140,389 |
| 2026-07-01 | 940.00 | 990.00 | 900.00 | 940.00 | 940.00 | 94,156 |
| 2026-06-30 | 970.00 | 992.00 | 930.00 | 938.00 | 938.00 | 167,805 |
| 2026-06-29 | 913.00 | 986.00 | 898.00 | 970.00 | 970.00 | 147,707 |
| 2026-06-26 | 990.00 | 1,055.00 | 956.00 | 966.00 | 966.00 | 269,361 |
| 2026-06-25 | 1,108.00 | 1,108.00 | 1,009.00 | 1,019.00 | 1,019.00 | 554,811 |
| 2026-06-24 | 1,191.00 | 1,240.00 | 1,097.00 | 1,097.00 | 1,097.00 | 1,290,755 |
| 2026-06-23 | 1,280.00 | 1,380.00 | 1,162.00 | 1,180.00 | 1,180.00 | 3,525,864 |
| 2026-06-22 | 1,140.00 | 1,510.00 | 1,083.00 | 1,280.00 | 1,280.00 | 7,616,948 |
| 2026-06-19 | 1,372.00 | 1,386.00 | 1,171.00 | 1,174.00 | 1,174.00 | 2,909,345 |
| 2026-06-18 | 1,346.00 | 1,585.00 | 1,332.00 | 1,358.00 | 1,358.00 | 10,871,350 |
| 2026-06-17 | 948.00 | 1,225.00 | 948.00 | 1,225.00 | 1,225.00 | 1,309,710 |
| 2026-06-16 | 926.00 | 948.00 | 918.00 | 943.00 | 943.00 | 44,539 |
| 2026-06-15 | 906.00 | 934.00 | 906.00 | 926.00 | 926.00 | 37,824 |
| 2026-06-12 | 901.00 | 933.00 | 891.00 | 898.00 | 898.00 | 51,692 |
| 2026-06-11 | 880.00 | 897.00 | 863.00 | 897.00 | 897.00 | 36,628 |
| 2026-06-10 | 879.00 | 940.00 | 874.00 | 880.00 | 880.00 | 144,122 |
| 2026-06-09 | 857.00 | 900.00 | 857.00 | 879.00 | 879.00 | 84,511 |
| 2026-06-08 | 977.00 | 977.00 | 855.00 | 857.00 | 857.00 | 80,997 |
| 2026-06-05 | 969.00 | 984.00 | 949.00 | 977.00 | 977.00 | 109,982 |
| 2026-06-04 | 971.00 | 1,018.00 | 945.00 | 969.00 | 969.00 | 130,991 |
| 2026-06-02 | 991.00 | 1,069.00 | 930.00 | 971.00 | 971.00 | 243,747 |
| 2026-06-01 | 1,061.00 | 1,209.00 | 989.00 | 989.00 | 989.00 | 416,886 |
| 2026-05-29 | 1,107.00 | 1,108.00 | 1,044.00 | 1,068.00 | 1,068.00 | 137,312 |
| 2026-05-28 | 1,142.00 | 1,142.00 | 1,090.00 | 1,106.00 | 1,106.00 | 96,219 |
| 2026-05-27 | 1,172.00 | 1,179.00 | 1,103.00 | 1,107.00 | 1,107.00 | 120,079 |
| 2026-05-26 | 1,245.00 | 1,245.00 | 1,170.00 | 1,172.00 | 1,172.00 | 78,358 |
| 2026-05-22 | 1,185.00 | 1,248.00 | 1,180.00 | 1,237.00 | 1,237.00 | 44,444 |
| 2026-05-21 | 1,192.00 | 1,288.00 | 1,175.00 | 1,175.00 | 1,175.00 | 71,034 |
| 2026-05-20 | 1,240.00 | 1,240.00 | 1,185.00 | 1,188.00 | 1,188.00 | 59,308 |
| 2026-05-19 | 1,209.00 | 1,240.00 | 1,191.00 | 1,235.00 | 1,235.00 | 52,171 |
| 2026-05-18 | 1,262.00 | 1,266.00 | 1,192.00 | 1,219.00 | 1,219.00 | 94,547 |
| 2026-05-15 | 1,292.00 | 1,414.00 | 1,245.00 | 1,255.00 | 1,255.00 | 125,859 |
| 2026-05-14 | 1,303.00 | 1,319.00 | 1,270.00 | 1,291.00 | 1,291.00 | 104,001 |
| 2026-05-13 | 1,341.00 | 1,376.00 | 1,302.00 | 1,302.00 | 1,302.00 | 63,946 |
| 2026-05-12 | 1,377.00 | 1,417.00 | 1,300.00 | 1,316.00 | 1,316.00 | 136,034 |
| 2026-05-11 | 1,477.00 | 1,477.00 | 1,355.00 | 1,375.00 | 1,375.00 | 190,468 |
| 2026-05-08 | 1,480.00 | 1,509.00 | 1,440.00 | 1,477.00 | 1,477.00 | 70,683 |
| 2026-05-07 | 1,505.00 | 1,508.00 | 1,468.00 | 1,480.00 | 1,480.00 | 119,916 |
| 2026-05-06 | 1,580.00 | 1,600.00 | 1,507.00 | 1,508.00 | 1,508.00 | 170,943 |
| 2026-05-04 | 1,585.00 | 1,607.00 | 1,555.00 | 1,580.00 | 1,580.00 | 174,551 |
| 2026-04-30 | 1,562.00 | 1,596.00 | 1,533.00 | 1,536.00 | 1,536.00 | 78,974 |
| 2026-04-29 | 1,633.00 | 1,633.00 | 1,546.00 | 1,562.00 | 1,562.00 | 175,680 |
| 2026-04-28 | 1,518.00 | 1,650.00 | 1,488.00 | 1,603.00 | 1,603.00 | 375,792 |
| 2026-04-27 | 1,556.00 | 1,556.00 | 1,510.00 | 1,523.00 | 1,523.00 | 129,206 |
| 2026-04-24 | 1,556.00 | 1,586.00 | 1,540.00 | 1,556.00 | 1,556.00 | 60,305 |
| 2026-04-23 | 1,587.00 | 1,605.00 | 1,544.00 | 1,555.00 | 1,555.00 | 93,188 |
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.