Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 1,247.00 | 1,270.00 | 1,247.00 | 1,247.00 | 1,247.00 | 35,051 |
| 2025-10-24 | 1,244.00 | 1,264.00 | 1,244.00 | 1,261.00 | 1,261.00 | 62,610 |
| 2025-10-23 | 1,264.00 | 1,274.00 | 1,252.00 | 1,266.00 | 1,266.00 | 22,293 |
| 2025-10-22 | 1,265.00 | 1,270.00 | 1,240.00 | 1,266.00 | 1,266.00 | 82,060 |
| 2025-10-21 | 1,270.00 | 1,286.00 | 1,240.00 | 1,265.00 | 1,265.00 | 57,113 |
| 2025-10-20 | 1,260.00 | 1,272.00 | 1,241.00 | 1,270.00 | 1,270.00 | 59,657 |
| 2025-10-17 | 1,269.00 | 1,284.00 | 1,245.00 | 1,260.00 | 1,260.00 | 43,992 |
| 2025-10-16 | 1,270.00 | 1,285.00 | 1,252.00 | 1,271.00 | 1,271.00 | 87,199 |
| 2025-10-15 | 1,238.00 | 1,275.00 | 1,234.00 | 1,264.00 | 1,264.00 | 59,068 |
| 2025-10-14 | 1,253.00 | 1,254.00 | 1,236.00 | 1,238.00 | 1,238.00 | 69,102 |
| 2025-10-13 | 1,249.00 | 1,276.00 | 1,234.00 | 1,253.00 | 1,253.00 | 260,386 |
| 2025-10-10 | 1,215.00 | 1,438.00 | 1,194.00 | 1,260.00 | 1,260.00 | 2,101,034 |
| 2025-10-02 | 1,234.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | 16,452 |
| 2025-10-01 | 1,226.00 | 1,238.00 | 1,211.00 | 1,220.00 | 1,220.00 | 17,510 |
| 2025-09-30 | 1,238.00 | 1,238.00 | 1,221.00 | 1,221.00 | 1,221.00 | 16,403 |
| 2025-09-29 | 1,240.00 | 1,245.00 | 1,232.00 | 1,238.00 | 1,238.00 | 22,785 |
| 2025-09-26 | 1,246.00 | 1,262.00 | 1,237.00 | 1,240.00 | 1,240.00 | 34,102 |
| 2025-09-25 | 1,235.00 | 1,275.00 | 1,235.00 | 1,246.00 | 1,246.00 | 19,110 |
| 2025-09-24 | 1,220.00 | 1,245.00 | 1,213.00 | 1,245.00 | 1,245.00 | 20,464 |
| 2025-09-23 | 1,263.00 | 1,263.00 | 1,203.00 | 1,220.00 | 1,220.00 | 112,356 |
| 2025-09-22 | 1,262.00 | 1,263.00 | 1,243.00 | 1,263.00 | 1,263.00 | 44,465 |
| 2025-09-19 | 1,268.00 | 1,268.00 | 1,261.00 | 1,263.00 | 1,263.00 | 15,061 |
| 2025-09-18 | 1,254.00 | 1,275.00 | 1,254.00 | 1,268.00 | 1,268.00 | 32,649 |
| 2025-09-17 | 1,268.00 | 1,278.00 | 1,259.00 | 1,263.00 | 1,263.00 | 28,106 |
| 2025-09-16 | 1,260.00 | 1,282.00 | 1,254.00 | 1,278.00 | 1,278.00 | 52,904 |
| 2025-09-15 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 55,737 |
| 2025-09-12 | 1,258.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,250.00 | 65,902 |
| 2025-09-11 | 1,271.00 | 1,317.00 | 1,251.00 | 1,258.00 | 1,258.00 | 39,090 |
| 2025-09-10 | 1,259.00 | 1,278.00 | 1,239.00 | 1,272.00 | 1,272.00 | 60,107 |
| 2025-09-09 | 1,244.00 | 1,263.00 | 1,230.00 | 1,252.00 | 1,252.00 | 59,710 |
| 2025-09-08 | 1,238.00 | 1,254.00 | 1,233.00 | 1,244.00 | 1,244.00 | 15,858 |
| 2025-09-05 | 1,235.00 | 1,252.00 | 1,218.00 | 1,238.00 | 1,238.00 | 27,079 |
| 2025-09-04 | 1,217.00 | 1,244.00 | 1,204.00 | 1,235.00 | 1,235.00 | 22,280 |
| 2025-09-03 | 1,236.00 | 1,236.00 | 1,215.00 | 1,217.00 | 1,217.00 | 29,775 |
| 2025-09-02 | 1,224.00 | 1,247.00 | 1,211.00 | 1,229.00 | 1,229.00 | 33,855 |
| 2025-09-01 | 1,253.00 | 1,253.00 | 1,222.00 | 1,224.00 | 1,224.00 | 38,739 |
| 2025-08-29 | 1,263.00 | 1,277.00 | 1,240.00 | 1,264.00 | 1,264.00 | 54,267 |
| 2025-08-28 | 1,280.00 | 1,281.00 | 1,254.00 | 1,260.00 | 1,260.00 | 47,489 |
| 2025-08-27 | 1,281.00 | 1,283.00 | 1,256.00 | 1,280.00 | 1,280.00 | 46,143 |
| 2025-08-26 | 1,282.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 38,126 |
| 2025-08-25 | 1,356.00 | 1,391.00 | 1,275.00 | 1,277.00 | 1,277.00 | 365,908 |
| 2025-08-22 | 1,216.00 | 1,268.00 | 1,206.00 | 1,265.00 | 1,265.00 | 195,904 |
| 2025-08-21 | 1,217.00 | 1,240.00 | 1,205.00 | 1,216.00 | 1,216.00 | 28,702 |
| 2025-08-20 | 1,215.00 | 1,224.00 | 1,203.00 | 1,216.00 | 1,216.00 | 44,997 |
| 2025-08-19 | 1,224.00 | 1,228.00 | 1,194.00 | 1,224.00 | 1,224.00 | 112,116 |
| 2025-08-18 | 1,286.00 | 1,290.00 | 1,191.00 | 1,224.00 | 1,224.00 | 251,008 |
| 2025-08-14 | 1,304.00 | 1,316.00 | 1,291.00 | 1,297.00 | 1,297.00 | 37,341 |
| 2025-08-13 | 1,329.00 | 1,340.00 | 1,280.00 | 1,303.00 | 1,303.00 | 64,166 |
| 2025-08-12 | 1,339.00 | 1,369.00 | 1,327.00 | 1,329.00 | 1,329.00 | 25,846 |
| 2025-08-11 | 1,399.00 | 1,399.00 | 1,339.00 | 1,339.00 | 1,339.00 | 51,276 |
| 2025-08-08 | 1,380.00 | 1,380.00 | 1,347.00 | 1,380.00 | 1,380.00 | 43,976 |
| 2025-08-07 | 1,399.00 | 1,399.00 | 1,361.00 | 1,369.00 | 1,369.00 | 24,408 |
| 2025-08-06 | 1,371.00 | 1,400.00 | 1,361.00 | 1,383.00 | 1,383.00 | 25,488 |
| 2025-08-05 | 1,349.00 | 1,380.00 | 1,349.00 | 1,380.00 | 1,380.00 | 34,011 |
| 2025-08-04 | 1,366.00 | 1,366.00 | 1,338.00 | 1,348.00 | 1,348.00 | 16,032 |
| 2025-08-01 | 1,397.00 | 1,397.00 | 1,351.00 | 1,354.00 | 1,354.00 | 56,531 |
| 2025-07-31 | 1,401.00 | 1,411.00 | 1,383.00 | 1,395.00 | 1,395.00 | 51,004 |
| 2025-07-30 | 1,405.00 | 1,414.00 | 1,390.00 | 1,399.00 | 1,399.00 | 28,543 |
| 2025-07-29 | 1,395.00 | 1,411.00 | 1,383.00 | 1,403.00 | 1,403.00 | 25,983 |
| 2025-07-28 | 1,413.00 | 1,422.00 | 1,391.00 | 1,395.00 | 1,395.00 | 33,609 |
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.