Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 1,246.00 | 1,248.00 | 1,227.00 | 1,242.00 | 1,242.00 | 66,734 |
| 2024-10-28 | 1,221.00 | 1,238.00 | 1,221.00 | 1,233.00 | 1,233.00 | 61,942 |
| 2024-10-25 | 1,282.00 | 1,300.00 | 1,216.00 | 1,229.00 | 1,229.00 | 284,272 |
| 2024-10-24 | 1,245.00 | 1,251.00 | 1,226.00 | 1,246.00 | 1,246.00 | 130,857 |
| 2024-10-23 | 1,269.00 | 1,269.00 | 1,220.00 | 1,251.00 | 1,251.00 | 131,632 |
| 2024-10-22 | 1,245.00 | 1,330.00 | 1,215.00 | 1,263.00 | 1,263.00 | 290,236 |
| 2024-10-21 | 1,232.00 | 1,250.00 | 1,225.00 | 1,245.00 | 1,245.00 | 32,682 |
| 2024-10-18 | 1,269.00 | 1,269.00 | 1,237.00 | 1,240.00 | 1,240.00 | 51,066 |
| 2024-10-17 | 1,272.00 | 1,287.00 | 1,262.00 | 1,268.00 | 1,268.00 | 44,935 |
| 2024-10-16 | 1,270.00 | 1,282.00 | 1,257.00 | 1,282.00 | 1,282.00 | 79,304 |
| 2024-10-15 | 1,276.00 | 1,300.00 | 1,268.00 | 1,270.00 | 1,270.00 | 46,950 |
| 2024-10-14 | 1,297.00 | 1,298.00 | 1,281.00 | 1,282.00 | 1,282.00 | 38,495 |
| 2024-10-11 | 1,305.00 | 1,329.00 | 1,286.00 | 1,305.00 | 1,305.00 | 65,816 |
| 2024-10-10 | 1,300.00 | 1,314.00 | 1,295.00 | 1,305.00 | 1,305.00 | 40,551 |
| 2024-10-08 | 1,304.00 | 1,375.00 | 1,292.00 | 1,301.00 | 1,301.00 | 80,790 |
| 2024-10-07 | 1,291.00 | 1,310.00 | 1,273.00 | 1,305.00 | 1,305.00 | 55,780 |
| 2024-10-04 | 1,320.00 | 1,340.00 | 1,263.00 | 1,291.00 | 1,291.00 | 105,854 |
| 2024-10-02 | 1,299.00 | 1,299.00 | 1,270.00 | 1,286.00 | 1,286.00 | 97,128 |
| 2024-09-30 | 1,313.00 | 1,313.00 | 1,290.00 | 1,296.00 | 1,296.00 | 50,138 |
| 2024-09-27 | 1,359.00 | 1,395.00 | 1,302.00 | 1,313.00 | 1,313.00 | 375,740 |
| 2024-09-26 | 1,300.00 | 1,319.00 | 1,286.00 | 1,319.00 | 1,319.00 | 155,772 |
| 2024-09-25 | 1,269.00 | 1,310.00 | 1,267.00 | 1,285.00 | 1,285.00 | 81,140 |
| 2024-09-24 | 1,280.00 | 1,280.00 | 1,250.00 | 1,279.00 | 1,279.00 | 57,725 |
| 2024-09-23 | 1,274.00 | 1,279.00 | 1,260.00 | 1,272.00 | 1,272.00 | 59,858 |
| 2024-09-20 | 1,262.00 | 1,286.00 | 1,262.00 | 1,274.00 | 1,274.00 | 73,950 |
| 2024-09-19 | 1,285.00 | 1,293.00 | 1,205.00 | 1,261.00 | 1,261.00 | 128,913 |
| 2024-09-13 | 1,345.00 | 1,420.00 | 1,285.00 | 1,285.00 | 1,285.00 | 996,616 |
| 2024-09-12 | 1,300.00 | 1,345.00 | 1,292.00 | 1,345.00 | 1,345.00 | 576,764 |
| 2024-09-11 | 1,314.00 | 1,314.00 | 1,283.00 | 1,300.00 | 1,300.00 | 45,504 |
| 2024-09-10 | 1,313.00 | 1,316.00 | 1,289.00 | 1,304.00 | 1,304.00 | 24,626 |
| 2024-09-09 | 1,290.00 | 1,316.00 | 1,278.00 | 1,313.00 | 1,313.00 | 36,535 |
| 2024-09-06 | 1,337.00 | 1,337.00 | 1,295.00 | 1,309.00 | 1,309.00 | 38,669 |
| 2024-09-05 | 1,342.00 | 1,347.00 | 1,303.00 | 1,338.00 | 1,338.00 | 44,837 |
| 2024-09-04 | 1,367.00 | 1,368.00 | 1,330.00 | 1,343.00 | 1,343.00 | 36,514 |
| 2024-09-03 | 1,361.00 | 1,374.00 | 1,348.00 | 1,368.00 | 1,368.00 | 22,140 |
| 2024-09-02 | 1,376.00 | 1,376.00 | 1,353.00 | 1,361.00 | 1,361.00 | 8,356 |
| 2024-08-30 | 1,360.00 | 1,370.00 | 1,342.00 | 1,361.00 | 1,361.00 | 29,278 |
| 2024-08-29 | 1,371.00 | 1,371.00 | 1,302.00 | 1,361.00 | 1,361.00 | 60,921 |
| 2024-08-28 | 1,387.00 | 1,391.00 | 1,350.00 | 1,380.00 | 1,380.00 | 53,152 |
| 2024-08-27 | 1,377.00 | 1,385.00 | 1,363.00 | 1,385.00 | 1,385.00 | 24,488 |
| 2024-08-26 | 1,375.00 | 1,390.00 | 1,367.00 | 1,377.00 | 1,377.00 | 10,391 |
| 2024-08-23 | 1,371.00 | 1,384.00 | 1,355.00 | 1,375.00 | 1,375.00 | 29,949 |
| 2024-08-22 | 1,393.00 | 1,405.00 | 1,370.00 | 1,382.00 | 1,382.00 | 22,611 |
| 2024-08-21 | 1,415.00 | 1,423.00 | 1,353.00 | 1,393.00 | 1,393.00 | 37,841 |
| 2024-08-20 | 1,405.00 | 1,415.00 | 1,393.00 | 1,415.00 | 1,415.00 | 30,599 |
| 2024-08-19 | 1,429.00 | 1,444.00 | 1,392.00 | 1,395.00 | 1,395.00 | 28,641 |
| 2024-08-16 | 1,472.00 | 1,477.00 | 1,405.00 | 1,422.00 | 1,422.00 | 127,368 |
| 2024-08-14 | 1,395.00 | 1,419.00 | 1,369.00 | 1,409.00 | 1,409.00 | 62,848 |
| 2024-08-13 | 1,405.00 | 1,412.00 | 1,359.00 | 1,390.00 | 1,390.00 | 36,399 |
| 2024-08-12 | 1,370.00 | 1,410.00 | 1,364.00 | 1,405.00 | 1,405.00 | 85,509 |
| 2024-08-09 | 1,395.00 | 1,440.00 | 1,350.00 | 1,383.00 | 1,383.00 | 203,852 |
| 2024-08-08 | 1,334.00 | 1,350.00 | 1,316.00 | 1,350.00 | 1,350.00 | 52,241 |
| 2024-08-07 | 1,337.00 | 1,357.00 | 1,315.00 | 1,350.00 | 1,350.00 | 29,839 |
| 2024-08-06 | 1,271.00 | 1,353.00 | 1,271.00 | 1,335.00 | 1,335.00 | 90,893 |
| 2024-08-05 | 1,423.00 | 1,428.00 | 1,220.00 | 1,335.00 | 1,335.00 | 254,339 |
| 2024-08-02 | 1,458.00 | 1,458.00 | 1,415.00 | 1,431.00 | 1,431.00 | 82,895 |
| 2024-08-01 | 1,442.00 | 1,462.00 | 1,430.00 | 1,458.00 | 1,458.00 | 70,063 |
| 2024-07-31 | 1,430.00 | 1,449.00 | 1,426.00 | 1,442.00 | 1,442.00 | 55,180 |
| 2024-07-30 | 1,456.00 | 1,456.00 | 1,429.00 | 1,443.00 | 1,443.00 | 42,755 |
| 2024-07-29 | 1,470.00 | 1,500.00 | 1,400.00 | 1,456.00 | 1,456.00 | 81,014 |
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.