Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,462.00 | 1,490.00 | 1,380.00 | 1,418.00 | 1,418.00 | 396,368 |
| 2026-01-21 | 1,506.00 | 1,507.00 | 1,460.00 | 1,462.00 | 1,462.00 | 212,402 |
| 2026-01-20 | 1,537.00 | 1,565.00 | 1,437.00 | 1,507.00 | 1,507.00 | 396,136 |
| 2026-01-19 | 1,518.00 | 1,577.00 | 1,464.00 | 1,535.00 | 1,535.00 | 858,147 |
| 2026-01-16 | 1,462.00 | 1,500.00 | 1,388.00 | 1,486.00 | 1,486.00 | 587,916 |
| 2026-01-15 | 1,411.00 | 1,472.00 | 1,393.00 | 1,461.00 | 1,461.00 | 383,497 |
| 2026-01-14 | 1,385.00 | 1,419.00 | 1,360.00 | 1,411.00 | 1,411.00 | 376,047 |
| 2026-01-13 | 1,440.00 | 1,440.00 | 1,384.00 | 1,396.00 | 1,396.00 | 485,531 |
| 2026-01-12 | 1,458.00 | 1,528.00 | 1,410.00 | 1,447.00 | 1,447.00 | 825,705 |
| 2026-01-09 | 1,430.00 | 1,471.00 | 1,373.00 | 1,449.00 | 1,449.00 | 628,934 |
| 2026-01-08 | 1,520.00 | 1,530.00 | 1,405.00 | 1,438.00 | 1,438.00 | 938,527 |
| 2026-01-07 | 1,605.00 | 1,608.00 | 1,467.00 | 1,516.00 | 1,516.00 | 1,337,451 |
| 2026-01-06 | 1,711.00 | 1,910.00 | 1,604.00 | 1,639.00 | 1,639.00 | 4,383,710 |
| 2026-01-05 | 1,610.00 | 1,674.00 | 1,509.00 | 1,648.00 | 1,648.00 | 2,963,145 |
| 2026-01-02 | 1,559.00 | 1,798.00 | 1,527.00 | 1,575.00 | 1,575.00 | 8,982,625 |
| 2025-12-30 | 1,209.00 | 1,575.00 | 1,209.00 | 1,575.00 | 1,575.00 | 8,801,829 |
| 2025-12-29 | 1,154.00 | 1,249.00 | 1,139.00 | 1,212.00 | 1,212.00 | 388,762 |
| 2025-12-26 | 1,148.00 | 1,166.00 | 1,147.00 | 1,154.00 | 1,154.00 | 15,367 |
| 2025-12-24 | 1,151.00 | 1,163.00 | 1,144.00 | 1,151.00 | 1,151.00 | 22,450 |
| 2025-12-23 | 1,160.00 | 1,160.00 | 1,144.00 | 1,155.00 | 1,155.00 | 33,562 |
| 2025-12-22 | 1,143.00 | 1,154.00 | 1,143.00 | 1,149.00 | 1,149.00 | 30,977 |
| 2025-12-19 | 1,162.00 | 1,172.00 | 1,139.00 | 1,143.00 | 1,143.00 | 170,801 |
| 2025-12-18 | 1,170.00 | 1,170.00 | 1,149.00 | 1,162.00 | 1,162.00 | 28,848 |
| 2025-12-17 | 1,156.00 | 1,168.00 | 1,155.00 | 1,160.00 | 1,160.00 | 17,829 |
| 2025-12-16 | 1,165.00 | 1,183.00 | 1,157.00 | 1,160.00 | 1,160.00 | 32,629 |
| 2025-12-15 | 1,179.00 | 1,190.00 | 1,172.00 | 1,175.00 | 1,175.00 | 26,643 |
| 2025-12-12 | 1,193.00 | 1,199.00 | 1,182.00 | 1,182.00 | 1,182.00 | 20,338 |
| 2025-12-11 | 1,187.00 | 1,200.00 | 1,187.00 | 1,192.00 | 1,192.00 | 10,400 |
| 2025-12-10 | 1,200.00 | 1,201.00 | 1,190.00 | 1,191.00 | 1,191.00 | 23,192 |
| 2025-12-09 | 1,200.00 | 1,204.00 | 1,194.00 | 1,200.00 | 1,200.00 | 8,332 |
| 2025-12-08 | 1,206.00 | 1,211.00 | 1,189.00 | 1,200.00 | 1,200.00 | 29,040 |
| 2025-12-05 | 1,209.00 | 1,215.00 | 1,196.00 | 1,206.00 | 1,206.00 | 32,061 |
| 2025-12-04 | 1,210.00 | 1,226.00 | 1,200.00 | 1,203.00 | 1,203.00 | 16,833 |
| 2025-12-03 | 1,218.00 | 1,220.00 | 1,200.00 | 1,216.00 | 1,216.00 | 21,950 |
| 2025-12-02 | 1,215.00 | 1,225.00 | 1,203.00 | 1,207.00 | 1,207.00 | 14,238 |
| 2025-12-01 | 1,193.00 | 1,222.00 | 1,193.00 | 1,215.00 | 1,215.00 | 45,175 |
| 2025-11-28 | 1,194.00 | 1,207.00 | 1,184.00 | 1,202.00 | 1,202.00 | 10,137 |
| 2025-11-27 | 1,199.00 | 1,216.00 | 1,189.00 | 1,195.00 | 1,195.00 | 12,519 |
| 2025-11-26 | 1,183.00 | 1,210.00 | 1,183.00 | 1,194.00 | 1,194.00 | 18,566 |
| 2025-11-25 | 1,186.00 | 1,209.00 | 1,137.00 | 1,182.00 | 1,182.00 | 30,249 |
| 2025-11-24 | 1,186.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,188.00 | 11,006 |
| 2025-11-21 | 1,203.00 | 1,203.00 | 1,183.00 | 1,189.00 | 1,189.00 | 32,433 |
| 2025-11-20 | 1,194.00 | 1,216.00 | 1,189.00 | 1,203.00 | 1,203.00 | 42,503 |
| 2025-11-19 | 1,192.00 | 1,201.00 | 1,185.00 | 1,197.00 | 1,197.00 | 18,507 |
| 2025-11-18 | 1,191.00 | 1,207.00 | 1,182.00 | 1,192.00 | 1,192.00 | 20,087 |
| 2025-11-17 | 1,191.00 | 1,212.00 | 1,187.00 | 1,197.00 | 1,197.00 | 25,731 |
| 2025-11-14 | 1,199.00 | 1,220.00 | 1,182.00 | 1,189.00 | 1,189.00 | 34,420 |
| 2025-11-13 | 1,212.00 | 1,212.00 | 1,194.00 | 1,199.00 | 1,199.00 | 23,526 |
| 2025-11-12 | 1,193.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 22,553 |
| 2025-11-11 | 1,201.00 | 1,321.00 | 1,182.00 | 1,199.00 | 1,199.00 | 289,898 |
| 2025-11-10 | 1,179.00 | 1,220.00 | 1,179.00 | 1,206.00 | 1,206.00 | 21,742 |
| 2025-11-07 | 1,205.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | 98,894 |
| 2025-11-06 | 1,201.00 | 1,236.00 | 1,194.00 | 1,209.00 | 1,209.00 | 19,744 |
| 2025-11-05 | 1,200.00 | 1,214.00 | 1,172.00 | 1,208.00 | 1,208.00 | 55,497 |
| 2025-11-04 | 1,217.00 | 1,228.00 | 1,207.00 | 1,207.00 | 1,207.00 | 37,426 |
| 2025-11-03 | 1,233.00 | 1,251.00 | 1,214.00 | 1,221.00 | 1,221.00 | 45,661 |
| 2025-10-31 | 1,234.00 | 1,247.00 | 1,220.00 | 1,238.00 | 1,238.00 | 41,413 |
| 2025-10-30 | 1,259.00 | 1,259.00 | 1,223.00 | 1,247.00 | 1,247.00 | 27,849 |
| 2025-10-29 | 1,244.00 | 1,250.00 | 1,231.00 | 1,243.00 | 1,243.00 | 21,333 |
| 2025-10-28 | 1,247.00 | 1,254.00 | 1,236.00 | 1,244.00 | 1,244.00 | 31,817 |
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.