Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 1,202.00 | 1,220.00 | 1,175.00 | 1,191.00 | 1,191.00 | 77,351 |
| 2025-01-23 | 1,205.00 | 1,205.00 | 1,191.00 | 1,198.00 | 1,198.00 | 11,061 |
| 2025-01-22 | 1,207.00 | 1,219.00 | 1,191.00 | 1,205.00 | 1,205.00 | 33,399 |
| 2025-01-21 | 1,223.00 | 1,223.00 | 1,186.00 | 1,211.00 | 1,211.00 | 34,490 |
| 2025-01-20 | 1,220.00 | 1,235.00 | 1,210.00 | 1,223.00 | 1,223.00 | 62,309 |
| 2025-01-17 | 1,195.00 | 1,229.00 | 1,185.00 | 1,220.00 | 1,220.00 | 157,744 |
| 2025-01-16 | 1,180.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 83,370 |
| 2025-01-15 | 1,179.00 | 1,179.00 | 1,164.00 | 1,174.00 | 1,174.00 | 14,925 |
| 2025-01-14 | 1,157.00 | 1,169.00 | 1,151.00 | 1,167.00 | 1,167.00 | 25,969 |
| 2025-01-13 | 1,169.00 | 1,169.00 | 1,141.00 | 1,157.00 | 1,157.00 | 50,411 |
| 2025-01-10 | 1,188.00 | 1,191.00 | 1,165.00 | 1,178.00 | 1,178.00 | 28,267 |
| 2025-01-09 | 1,171.00 | 1,189.00 | 1,160.00 | 1,189.00 | 1,189.00 | 74,238 |
| 2025-01-08 | 1,186.00 | 1,189.00 | 1,165.00 | 1,181.00 | 1,181.00 | 23,452 |
| 2025-01-07 | 1,215.00 | 1,242.00 | 1,172.00 | 1,186.00 | 1,186.00 | 210,280 |
| 2025-01-06 | 1,158.00 | 1,188.00 | 1,150.00 | 1,188.00 | 1,188.00 | 160,351 |
| 2025-01-03 | 1,143.00 | 1,159.00 | 1,141.00 | 1,158.00 | 1,158.00 | 43,393 |
| 2025-01-02 | 1,100.00 | 1,150.00 | 1,100.00 | 1,143.00 | 1,143.00 | 38,316 |
| 2024-12-30 | 1,094.00 | 1,106.00 | 1,071.00 | 1,100.00 | 1,100.00 | 46,074 |
| 2024-12-27 | 1,102.00 | 1,117.00 | 1,052.00 | 1,114.00 | 1,114.00 | 100,296 |
| 2024-12-26 | 1,118.00 | 1,125.00 | 1,093.00 | 1,114.00 | 1,114.00 | 85,403 |
| 2024-12-24 | 1,110.00 | 1,132.00 | 1,106.00 | 1,118.00 | 1,118.00 | 29,081 |
| 2024-12-23 | 1,100.00 | 1,152.00 | 1,093.00 | 1,121.00 | 1,121.00 | 50,084 |
| 2024-12-20 | 1,116.00 | 1,116.00 | 1,090.00 | 1,100.00 | 1,100.00 | 48,029 |
| 2024-12-19 | 1,120.00 | 1,121.00 | 1,090.00 | 1,118.00 | 1,118.00 | 29,215 |
| 2024-12-18 | 1,117.00 | 1,125.00 | 1,087.00 | 1,124.00 | 1,124.00 | 86,410 |
| 2024-12-17 | 1,102.00 | 1,122.00 | 1,100.00 | 1,118.00 | 1,118.00 | 84,990 |
| 2024-12-16 | 1,106.00 | 1,144.00 | 1,056.00 | 1,102.00 | 1,102.00 | 64,764 |
| 2024-12-13 | 1,072.00 | 1,110.00 | 1,065.00 | 1,106.00 | 1,106.00 | 90,512 |
| 2024-12-12 | 1,074.00 | 1,078.00 | 1,055.00 | 1,072.00 | 1,072.00 | 51,655 |
| 2024-12-11 | 1,034.00 | 1,089.00 | 1,028.00 | 1,067.00 | 1,067.00 | 155,347 |
| 2024-12-10 | 988.00 | 1,028.00 | 987.00 | 1,028.00 | 1,028.00 | 400,215 |
| 2024-12-09 | 1,065.00 | 1,084.00 | 969.00 | 988.00 | 988.00 | 317,979 |
| 2024-12-06 | 1,100.00 | 1,120.00 | 1,052.00 | 1,095.00 | 1,095.00 | 219,334 |
| 2024-12-05 | 1,124.00 | 1,146.00 | 1,113.00 | 1,120.00 | 1,120.00 | 76,386 |
| 2024-12-04 | 1,121.00 | 1,138.00 | 1,106.00 | 1,124.00 | 1,124.00 | 118,772 |
| 2024-12-03 | 1,140.00 | 1,159.00 | 1,135.00 | 1,147.00 | 1,147.00 | 91,334 |
| 2024-12-02 | 1,166.00 | 1,196.00 | 1,141.00 | 1,141.00 | 1,141.00 | 142,968 |
| 2024-11-29 | 1,177.00 | 1,188.00 | 1,167.00 | 1,172.00 | 1,172.00 | 76,561 |
| 2024-11-28 | 1,188.00 | 1,188.00 | 1,171.00 | 1,177.00 | 1,177.00 | 69,162 |
| 2024-11-27 | 1,200.00 | 1,202.00 | 1,180.00 | 1,188.00 | 1,188.00 | 150,385 |
| 2024-11-26 | 1,190.00 | 1,287.00 | 1,165.00 | 1,206.00 | 1,206.00 | 1,655,081 |
| 2024-11-25 | 1,155.00 | 1,169.00 | 1,149.00 | 1,159.00 | 1,159.00 | 154,573 |
| 2024-11-22 | 1,165.00 | 1,175.00 | 1,154.00 | 1,159.00 | 1,159.00 | 74,007 |
| 2024-11-21 | 1,180.00 | 1,180.00 | 1,155.00 | 1,164.00 | 1,164.00 | 50,413 |
| 2024-11-20 | 1,160.00 | 1,194.00 | 1,150.00 | 1,177.00 | 1,177.00 | 141,224 |
| 2024-11-19 | 1,163.00 | 1,168.00 | 1,150.00 | 1,160.00 | 1,160.00 | 55,830 |
| 2024-11-18 | 1,143.00 | 1,165.00 | 1,143.00 | 1,163.00 | 1,163.00 | 47,774 |
| 2024-11-15 | 1,140.00 | 1,145.00 | 1,121.00 | 1,143.00 | 1,143.00 | 67,343 |
| 2024-11-14 | 1,121.00 | 1,151.00 | 1,121.00 | 1,132.00 | 1,132.00 | 85,709 |
| 2024-11-13 | 1,175.00 | 1,176.00 | 1,126.00 | 1,137.00 | 1,137.00 | 73,228 |
| 2024-11-12 | 1,220.00 | 1,224.00 | 1,170.00 | 1,170.00 | 1,170.00 | 169,188 |
| 2024-11-11 | 1,234.00 | 1,238.00 | 1,209.00 | 1,225.00 | 1,225.00 | 54,127 |
| 2024-11-08 | 1,238.00 | 1,242.00 | 1,226.00 | 1,233.00 | 1,233.00 | 63,076 |
| 2024-11-07 | 1,243.00 | 1,243.00 | 1,232.00 | 1,238.00 | 1,238.00 | 43,360 |
| 2024-11-06 | 1,265.00 | 1,270.00 | 1,230.00 | 1,243.00 | 1,243.00 | 86,609 |
| 2024-11-05 | 1,262.00 | 1,268.00 | 1,247.00 | 1,264.00 | 1,264.00 | 100,054 |
| 2024-11-04 | 1,235.00 | 1,259.00 | 1,224.00 | 1,256.00 | 1,256.00 | 136,376 |
| 2024-11-01 | 1,240.00 | 1,259.00 | 1,229.00 | 1,234.00 | 1,234.00 | 107,425 |
| 2024-10-31 | 1,256.00 | 1,265.00 | 1,235.00 | 1,253.00 | 1,253.00 | 74,459 |
| 2024-10-30 | 1,236.00 | 1,272.00 | 1,236.00 | 1,256.00 | 1,256.00 | 186,322 |
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.