Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1,260.00 | 1,270.00 | 1,250.00 | 1,270.00 | 1,270.00 | 9,140 |
| 2025-04-24 | 1,255.00 | 1,265.00 | 1,246.00 | 1,260.00 | 1,260.00 | 19,941 |
| 2025-04-23 | 1,271.00 | 1,271.00 | 1,238.00 | 1,254.00 | 1,254.00 | 41,354 |
| 2025-04-22 | 1,254.00 | 1,273.00 | 1,244.00 | 1,252.00 | 1,252.00 | 18,324 |
| 2025-04-21 | 1,246.00 | 1,276.00 | 1,236.00 | 1,254.00 | 1,254.00 | 58,160 |
| 2025-04-18 | 1,236.00 | 1,251.00 | 1,236.00 | 1,246.00 | 1,246.00 | 12,493 |
| 2025-04-17 | 1,259.00 | 1,259.00 | 1,230.00 | 1,239.00 | 1,239.00 | 12,829 |
| 2025-04-16 | 1,221.00 | 1,250.00 | 1,206.00 | 1,246.00 | 1,246.00 | 46,039 |
| 2025-04-15 | 1,197.00 | 1,221.00 | 1,196.00 | 1,221.00 | 1,221.00 | 44,460 |
| 2025-04-14 | 1,199.00 | 1,203.00 | 1,185.00 | 1,193.00 | 1,193.00 | 35,484 |
| 2025-04-11 | 1,188.00 | 1,190.00 | 1,170.00 | 1,187.00 | 1,187.00 | 41,095 |
| 2025-04-10 | 1,159.00 | 1,230.00 | 1,159.00 | 1,188.00 | 1,188.00 | 16,333 |
| 2025-04-09 | 1,155.00 | 1,161.00 | 1,145.00 | 1,146.00 | 1,146.00 | 46,048 |
| 2025-04-08 | 1,143.00 | 1,194.00 | 1,143.00 | 1,165.00 | 1,165.00 | 37,551 |
| 2025-04-07 | 1,215.00 | 1,215.00 | 1,164.00 | 1,171.00 | 1,171.00 | 55,120 |
| 2025-04-04 | 1,210.00 | 1,230.00 | 1,172.00 | 1,230.00 | 1,230.00 | 25,193 |
| 2025-04-03 | 1,212.00 | 1,217.00 | 1,200.00 | 1,217.00 | 1,217.00 | 21,998 |
| 2025-04-02 | 1,227.00 | 1,249.00 | 1,202.00 | 1,215.00 | 1,215.00 | 34,571 |
| 2025-04-01 | 1,230.00 | 1,251.00 | 1,201.00 | 1,239.00 | 1,239.00 | 43,672 |
| 2025-03-31 | 1,265.00 | 1,269.00 | 1,230.00 | 1,231.00 | 1,231.00 | 31,583 |
| 2025-03-28 | 1,299.00 | 1,308.00 | 1,276.00 | 1,281.00 | 1,281.00 | 25,557 |
| 2025-03-27 | 1,314.00 | 1,324.00 | 1,306.00 | 1,309.00 | 1,309.00 | 32,676 |
| 2025-03-26 | 1,300.00 | 1,327.00 | 1,284.00 | 1,327.00 | 1,327.00 | 30,458 |
| 2025-03-25 | 1,298.00 | 1,312.00 | 1,281.00 | 1,300.00 | 1,300.00 | 32,784 |
| 2025-03-24 | 1,312.00 | 1,312.00 | 1,270.00 | 1,312.00 | 1,312.00 | 20,936 |
| 2025-03-21 | 1,328.00 | 1,328.00 | 1,281.00 | 1,312.00 | 1,312.00 | 46,625 |
| 2025-03-20 | 1,347.00 | 1,359.00 | 1,329.00 | 1,339.00 | 1,339.00 | 30,297 |
| 2025-03-19 | 1,354.00 | 1,369.00 | 1,318.00 | 1,355.00 | 1,355.00 | 30,578 |
| 2025-03-18 | 1,356.00 | 1,373.00 | 1,352.00 | 1,354.00 | 1,354.00 | 29,798 |
| 2025-03-17 | 1,356.00 | 1,372.00 | 1,332.00 | 1,366.00 | 1,366.00 | 40,297 |
| 2025-03-14 | 1,333.00 | 1,357.00 | 1,330.00 | 1,356.00 | 1,356.00 | 36,910 |
| 2025-03-13 | 1,348.00 | 1,359.00 | 1,311.00 | 1,334.00 | 1,334.00 | 103,514 |
| 2025-03-12 | 1,354.00 | 1,361.00 | 1,339.00 | 1,354.00 | 1,354.00 | 105,517 |
| 2025-03-11 | 1,296.00 | 1,340.00 | 1,286.00 | 1,339.00 | 1,339.00 | 158,135 |
| 2025-03-10 | 1,300.00 | 1,374.00 | 1,278.00 | 1,325.00 | 1,325.00 | 201,852 |
| 2025-03-07 | 1,236.00 | 1,341.00 | 1,217.00 | 1,300.00 | 1,300.00 | 558,475 |
| 2025-03-06 | 1,255.00 | 1,269.00 | 1,228.00 | 1,237.00 | 1,237.00 | 170,735 |
| 2025-03-05 | 1,187.00 | 1,235.00 | 1,180.00 | 1,221.00 | 1,221.00 | 112,526 |
| 2025-03-04 | 1,215.00 | 1,216.00 | 1,169.00 | 1,190.00 | 1,190.00 | 69,138 |
| 2025-02-28 | 1,230.00 | 1,230.00 | 1,193.00 | 1,204.00 | 1,204.00 | 38,332 |
| 2025-02-27 | 1,217.00 | 1,231.00 | 1,209.00 | 1,231.00 | 1,231.00 | 21,896 |
| 2025-02-26 | 1,237.00 | 1,240.00 | 1,214.00 | 1,217.00 | 1,217.00 | 47,282 |
| 2025-02-25 | 1,232.00 | 1,240.00 | 1,216.00 | 1,237.00 | 1,237.00 | 33,627 |
| 2025-02-24 | 1,230.00 | 1,247.00 | 1,221.00 | 1,235.00 | 1,235.00 | 60,547 |
| 2025-02-21 | 1,238.00 | 1,269.00 | 1,231.00 | 1,247.00 | 1,247.00 | 73,026 |
| 2025-02-20 | 1,240.00 | 1,247.00 | 1,227.00 | 1,244.00 | 1,244.00 | 61,838 |
| 2025-02-19 | 1,234.00 | 1,240.00 | 1,229.00 | 1,236.00 | 1,236.00 | 52,629 |
| 2025-02-18 | 1,214.00 | 1,239.00 | 1,196.00 | 1,234.00 | 1,234.00 | 93,478 |
| 2025-02-17 | 1,236.00 | 1,236.00 | 1,201.00 | 1,214.00 | 1,214.00 | 22,301 |
| 2025-02-14 | 1,207.00 | 1,242.00 | 1,200.00 | 1,210.00 | 1,210.00 | 136,931 |
| 2025-02-13 | 1,199.00 | 1,217.00 | 1,199.00 | 1,207.00 | 1,207.00 | 34,167 |
| 2025-02-12 | 1,208.00 | 1,208.00 | 1,185.00 | 1,199.00 | 1,199.00 | 45,818 |
| 2025-02-11 | 1,204.00 | 1,207.00 | 1,178.00 | 1,193.00 | 1,193.00 | 57,017 |
| 2025-02-10 | 1,160.00 | 1,202.00 | 1,152.00 | 1,200.00 | 1,200.00 | 90,210 |
| 2025-02-07 | 1,146.00 | 1,194.00 | 1,132.00 | 1,160.00 | 1,160.00 | 78,780 |
| 2025-02-06 | 1,135.00 | 1,151.00 | 1,131.00 | 1,151.00 | 1,151.00 | 22,448 |
| 2025-02-05 | 1,131.00 | 1,133.00 | 1,113.00 | 1,129.00 | 1,129.00 | 35,419 |
| 2025-02-04 | 1,118.00 | 1,135.00 | 1,108.00 | 1,119.00 | 1,119.00 | 55,106 |
| 2025-02-03 | 1,158.00 | 1,158.00 | 1,111.00 | 1,120.00 | 1,120.00 | 92,095 |
| 2025-01-31 | 1,191.00 | 1,191.00 | 1,135.00 | 1,164.00 | 1,164.00 | 36,221 |
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.