Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,418.00 | 1,422.00 | 1,375.00 | 1,422.00 | 1,422.00 | 59,357 |
| 2025-07-24 | 1,423.00 | 1,440.00 | 1,423.00 | 1,423.00 | 1,423.00 | 27,360 |
| 2025-07-23 | 1,400.00 | 1,442.00 | 1,397.00 | 1,423.00 | 1,423.00 | 78,146 |
| 2025-07-22 | 1,444.00 | 1,454.00 | 1,349.00 | 1,400.00 | 1,400.00 | 92,311 |
| 2025-07-21 | 1,420.00 | 1,444.00 | 1,401.00 | 1,444.00 | 1,444.00 | 31,545 |
| 2025-07-18 | 1,454.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | 37,976 |
| 2025-07-17 | 1,448.00 | 1,455.00 | 1,423.00 | 1,454.00 | 1,454.00 | 17,979 |
| 2025-07-16 | 1,444.00 | 1,450.00 | 1,428.00 | 1,435.00 | 1,435.00 | 29,792 |
| 2025-07-15 | 1,453.00 | 1,466.00 | 1,439.00 | 1,445.00 | 1,445.00 | 32,321 |
| 2025-07-14 | 1,455.00 | 1,486.00 | 1,445.00 | 1,467.00 | 1,467.00 | 22,415 |
| 2025-07-11 | 1,447.00 | 1,465.00 | 1,441.00 | 1,455.00 | 1,455.00 | 63,279 |
| 2025-07-10 | 1,431.00 | 1,456.00 | 1,421.00 | 1,446.00 | 1,446.00 | 96,689 |
| 2025-07-09 | 1,448.00 | 1,457.00 | 1,400.00 | 1,431.00 | 1,431.00 | 63,843 |
| 2025-07-08 | 1,371.00 | 1,448.00 | 1,344.00 | 1,448.00 | 1,448.00 | 154,559 |
| 2025-07-07 | 1,367.00 | 1,384.00 | 1,364.00 | 1,384.00 | 1,384.00 | 32,421 |
| 2025-07-04 | 1,402.00 | 1,410.00 | 1,372.00 | 1,374.00 | 1,374.00 | 26,665 |
| 2025-07-03 | 1,392.00 | 1,409.00 | 1,392.00 | 1,405.00 | 1,405.00 | 16,264 |
| 2025-07-02 | 1,372.00 | 1,420.00 | 1,351.00 | 1,392.00 | 1,392.00 | 83,690 |
| 2025-07-01 | 1,381.00 | 1,384.00 | 1,295.00 | 1,372.00 | 1,372.00 | 92,406 |
| 2025-06-30 | 1,331.00 | 1,383.00 | 1,330.00 | 1,381.00 | 1,381.00 | 51,547 |
| 2025-06-27 | 1,342.00 | 1,363.00 | 1,300.00 | 1,343.00 | 1,343.00 | 38,286 |
| 2025-06-26 | 1,410.00 | 1,410.00 | 1,326.00 | 1,342.00 | 1,342.00 | 73,364 |
| 2025-06-25 | 1,450.00 | 1,450.00 | 1,381.00 | 1,381.00 | 1,381.00 | 53,069 |
| 2025-06-24 | 1,365.00 | 1,392.00 | 1,359.00 | 1,392.00 | 1,392.00 | 90,636 |
| 2025-06-23 | 1,408.00 | 1,408.00 | 1,350.00 | 1,363.00 | 1,363.00 | 63,403 |
| 2025-06-20 | 1,373.00 | 1,388.00 | 1,370.00 | 1,386.00 | 1,386.00 | 27,211 |
| 2025-06-19 | 1,402.00 | 1,402.00 | 1,371.00 | 1,373.00 | 1,373.00 | 55,105 |
| 2025-06-18 | 1,366.00 | 1,414.00 | 1,363.00 | 1,402.00 | 1,402.00 | 23,870 |
| 2025-06-17 | 1,418.00 | 1,444.00 | 1,362.00 | 1,365.00 | 1,365.00 | 70,164 |
| 2025-06-16 | 1,393.00 | 1,420.00 | 1,347.00 | 1,418.00 | 1,418.00 | 80,599 |
| 2025-06-13 | 1,474.00 | 1,475.00 | 1,375.00 | 1,378.00 | 1,378.00 | 73,375 |
| 2025-06-12 | 1,445.00 | 1,470.00 | 1,439.00 | 1,452.00 | 1,452.00 | 64,232 |
| 2025-06-11 | 1,470.00 | 1,470.00 | 1,454.00 | 1,460.00 | 1,460.00 | 43,790 |
| 2025-06-10 | 1,490.00 | 1,490.00 | 1,455.00 | 1,470.00 | 1,470.00 | 42,553 |
| 2025-06-09 | 1,408.00 | 1,467.00 | 1,403.00 | 1,463.00 | 1,463.00 | 146,411 |
| 2025-06-05 | 1,430.00 | 1,455.00 | 1,415.00 | 1,425.00 | 1,425.00 | 106,619 |
| 2025-06-04 | 1,365.00 | 1,430.00 | 1,353.00 | 1,427.00 | 1,427.00 | 128,365 |
| 2025-06-02 | 1,346.00 | 1,396.00 | 1,329.00 | 1,350.00 | 1,350.00 | 77,951 |
| 2025-05-30 | 1,375.00 | 1,375.00 | 1,330.00 | 1,346.00 | 1,346.00 | 78,539 |
| 2025-05-29 | 1,409.00 | 1,440.00 | 1,302.00 | 1,341.00 | 1,341.00 | 142,340 |
| 2025-05-28 | 1,382.00 | 1,415.00 | 1,341.00 | 1,409.00 | 1,409.00 | 42,873 |
| 2025-05-27 | 1,380.00 | 1,420.00 | 1,378.00 | 1,382.00 | 1,382.00 | 126,427 |
| 2025-05-26 | 1,280.00 | 1,382.00 | 1,275.00 | 1,380.00 | 1,380.00 | 120,795 |
| 2025-05-23 | 1,277.00 | 1,338.00 | 1,252.00 | 1,280.00 | 1,280.00 | 374,988 |
| 2025-05-22 | 1,390.00 | 1,447.00 | 1,195.00 | 1,195.00 | 1,195.00 | 328,402 |
| 2025-05-21 | 1,413.00 | 1,420.00 | 1,361.00 | 1,401.00 | 1,401.00 | 104,983 |
| 2025-05-20 | 1,404.00 | 1,419.00 | 1,370.00 | 1,409.00 | 1,409.00 | 83,420 |
| 2025-05-19 | 1,338.00 | 1,414.00 | 1,326.00 | 1,387.00 | 1,387.00 | 415,960 |
| 2025-05-16 | 1,292.00 | 1,330.00 | 1,225.00 | 1,325.00 | 1,325.00 | 208,150 |
| 2025-05-15 | 1,227.00 | 1,233.00 | 1,195.00 | 1,212.00 | 1,212.00 | 80,180 |
| 2025-05-14 | 1,231.00 | 1,232.00 | 1,220.00 | 1,227.00 | 1,227.00 | 34,012 |
| 2025-05-13 | 1,230.00 | 1,244.00 | 1,221.00 | 1,231.00 | 1,231.00 | 61,166 |
| 2025-05-12 | 1,242.00 | 1,249.00 | 1,211.00 | 1,240.00 | 1,240.00 | 39,252 |
| 2025-05-09 | 1,289.00 | 1,289.00 | 1,236.00 | 1,242.00 | 1,242.00 | 34,906 |
| 2025-05-08 | 1,283.00 | 1,313.00 | 1,271.00 | 1,271.00 | 1,271.00 | 14,626 |
| 2025-05-07 | 1,286.00 | 1,298.00 | 1,274.00 | 1,283.00 | 1,283.00 | 9,003 |
| 2025-05-02 | 1,278.00 | 1,294.00 | 1,265.00 | 1,286.00 | 1,286.00 | 15,365 |
| 2025-04-30 | 1,291.00 | 1,291.00 | 1,275.00 | 1,279.00 | 1,279.00 | 27,038 |
| 2025-04-29 | 1,259.00 | 1,284.00 | 1,259.00 | 1,280.00 | 1,280.00 | 22,412 |
| 2025-04-28 | 1,269.00 | 1,270.00 | 1,257.00 | 1,259.00 | 1,259.00 | 35,698 |
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.