Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 1,573.00 | 1,599.00 | 1,550.00 | 1,575.00 | 1,575.00 | 109,958 |
| 2026-04-21 | 1,570.00 | 1,593.00 | 1,548.00 | 1,573.00 | 1,573.00 | 185,772 |
| 2026-04-20 | 1,560.00 | 1,610.00 | 1,540.00 | 1,568.00 | 1,568.00 | 106,426 |
| 2026-04-17 | 1,575.00 | 1,575.00 | 1,540.00 | 1,571.00 | 1,571.00 | 53,910 |
| 2026-04-16 | 1,571.00 | 1,589.00 | 1,553.00 | 1,576.00 | 1,576.00 | 89,409 |
| 2026-04-15 | 1,570.00 | 1,590.00 | 1,547.00 | 1,568.00 | 1,568.00 | 112,288 |
| 2026-04-14 | 1,529.00 | 1,620.00 | 1,520.00 | 1,566.00 | 1,566.00 | 182,003 |
| 2026-04-13 | 1,606.00 | 1,606.00 | 1,519.00 | 1,528.00 | 1,528.00 | 265,549 |
| 2026-04-10 | 1,521.00 | 1,737.00 | 1,505.00 | 1,619.00 | 1,619.00 | 1,140,788 |
| 2026-04-09 | 1,481.00 | 1,504.00 | 1,426.00 | 1,473.00 | 1,473.00 | 52,609 |
| 2026-04-08 | 1,445.00 | 1,550.00 | 1,445.00 | 1,489.00 | 1,489.00 | 79,745 |
| 2026-04-07 | 1,476.00 | 1,476.00 | 1,418.00 | 1,443.00 | 1,443.00 | 68,205 |
| 2026-04-06 | 1,477.00 | 1,491.00 | 1,439.00 | 1,439.00 | 1,439.00 | 143,079 |
| 2026-04-03 | 1,461.00 | 1,509.00 | 1,453.00 | 1,491.00 | 1,491.00 | 33,882 |
| 2026-04-02 | 1,550.00 | 1,550.00 | 1,433.00 | 1,439.00 | 1,439.00 | 77,911 |
| 2026-04-01 | 1,523.00 | 1,530.00 | 1,483.00 | 1,509.00 | 1,509.00 | 53,925 |
| 2026-03-31 | 1,490.00 | 1,490.00 | 1,443.00 | 1,452.00 | 1,452.00 | 79,588 |
| 2026-03-30 | 1,506.00 | 1,506.00 | 1,458.00 | 1,490.00 | 1,490.00 | 46,203 |
| 2026-03-27 | 1,529.00 | 1,539.00 | 1,462.00 | 1,519.00 | 1,519.00 | 68,010 |
| 2026-03-26 | 1,555.00 | 1,599.00 | 1,531.00 | 1,542.00 | 1,542.00 | 85,039 |
| 2026-03-25 | 1,608.00 | 1,616.00 | 1,490.00 | 1,560.00 | 1,560.00 | 325,037 |
| 2026-03-24 | 1,560.00 | 1,620.00 | 1,560.00 | 1,609.00 | 1,609.00 | 97,794 |
| 2026-03-23 | 1,619.00 | 1,619.00 | 1,545.00 | 1,560.00 | 1,560.00 | 181,509 |
| 2026-03-20 | 1,581.00 | 1,635.00 | 1,581.00 | 1,620.00 | 1,620.00 | 133,387 |
| 2026-03-19 | 1,595.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | 88,538 |
| 2026-03-18 | 1,599.00 | 1,627.00 | 1,526.00 | 1,604.00 | 1,604.00 | 102,120 |
| 2026-03-17 | 1,579.00 | 1,609.00 | 1,573.00 | 1,590.00 | 1,590.00 | 98,171 |
| 2026-03-16 | 1,593.00 | 1,621.00 | 1,569.00 | 1,578.00 | 1,578.00 | 79,178 |
| 2026-03-13 | 1,609.00 | 1,647.00 | 1,584.00 | 1,602.00 | 1,602.00 | 74,425 |
| 2026-03-12 | 1,580.00 | 1,626.00 | 1,579.00 | 1,625.00 | 1,625.00 | 110,935 |
| 2026-03-11 | 1,550.00 | 1,626.00 | 1,538.00 | 1,583.00 | 1,583.00 | 167,946 |
| 2026-03-10 | 1,549.00 | 1,582.00 | 1,533.00 | 1,546.00 | 1,546.00 | 88,261 |
| 2026-03-09 | 1,530.00 | 1,538.00 | 1,482.00 | 1,522.00 | 1,522.00 | 182,597 |
| 2026-03-06 | 1,520.00 | 1,574.00 | 1,502.00 | 1,569.00 | 1,569.00 | 133,281 |
| 2026-03-05 | 1,529.00 | 1,558.00 | 1,460.00 | 1,550.00 | 1,550.00 | 167,724 |
| 2026-03-04 | 1,530.00 | 1,534.00 | 1,382.00 | 1,417.00 | 1,417.00 | 501,823 |
| 2026-03-03 | 1,615.00 | 1,615.00 | 1,545.00 | 1,564.00 | 1,564.00 | 318,008 |
| 2026-02-27 | 1,692.00 | 1,725.00 | 1,600.00 | 1,615.00 | 1,615.00 | 621,967 |
| 2026-02-26 | 1,792.00 | 1,847.00 | 1,692.00 | 1,692.00 | 1,692.00 | 572,975 |
| 2026-02-25 | 1,905.00 | 1,919.00 | 1,781.00 | 1,798.00 | 1,798.00 | 414,072 |
| 2026-02-24 | 1,831.00 | 1,942.00 | 1,803.00 | 1,902.00 | 1,902.00 | 629,420 |
| 2026-02-23 | 1,748.00 | 1,844.00 | 1,684.00 | 1,818.00 | 1,818.00 | 636,117 |
| 2026-02-20 | 1,750.00 | 1,759.00 | 1,680.00 | 1,728.00 | 1,728.00 | 123,334 |
| 2026-02-19 | 1,740.00 | 1,761.00 | 1,699.00 | 1,750.00 | 1,750.00 | 321,509 |
| 2026-02-13 | 1,757.00 | 1,777.00 | 1,718.00 | 1,736.00 | 1,736.00 | 253,717 |
| 2026-02-12 | 1,800.00 | 1,805.00 | 1,742.00 | 1,757.00 | 1,757.00 | 227,328 |
| 2026-02-11 | 1,787.00 | 1,820.00 | 1,774.00 | 1,785.00 | 1,785.00 | 212,418 |
| 2026-02-10 | 1,856.00 | 1,897.00 | 1,781.00 | 1,790.00 | 1,790.00 | 451,403 |
| 2026-02-09 | 2,030.00 | 2,110.00 | 1,799.00 | 1,832.00 | 1,832.00 | 1,529,779 |
| 2026-02-06 | 1,898.00 | 1,970.00 | 1,749.00 | 1,926.00 | 1,926.00 | 944,121 |
| 2026-02-05 | 1,890.00 | 2,030.00 | 1,799.00 | 1,898.00 | 1,898.00 | 1,390,142 |
| 2026-02-04 | 1,998.00 | 2,050.00 | 1,860.00 | 1,880.00 | 1,880.00 | 1,396,724 |
| 2026-02-03 | 1,988.00 | 2,325.00 | 1,920.00 | 2,015.00 | 2,015.00 | 4,292,047 |
| 2026-02-02 | 1,640.00 | 2,115.00 | 1,600.00 | 2,055.00 | 2,055.00 | 10,242,290 |
| 2026-01-30 | 1,599.00 | 1,704.00 | 1,570.00 | 1,629.00 | 1,629.00 | 1,310,229 |
| 2026-01-29 | 1,623.00 | 1,699.00 | 1,570.00 | 1,599.00 | 1,599.00 | 1,324,341 |
| 2026-01-28 | 1,452.00 | 1,880.00 | 1,448.00 | 1,679.00 | 1,679.00 | 8,018,400 |
| 2026-01-27 | 1,403.00 | 1,460.00 | 1,400.00 | 1,448.00 | 1,448.00 | 188,532 |
| 2026-01-26 | 1,430.00 | 1,430.00 | 1,397.00 | 1,403.00 | 1,403.00 | 219,072 |
| 2026-01-23 | 1,419.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,430.00 | 190,860 |
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.