Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 973.00 | 1,013.00 | 973.00 | 993.00 | 993.00 | 9,626 |
| 2026-10-20 | 1,000.00 | 1,000.00 | 974.00 | 983.00 | 983.00 | 9,304 |
| 2026-10-19 | 998.00 | 998.00 | 960.00 | 988.00 | 988.00 | 51,009 |
| 2026-10-16 | 962.00 | 1,004.00 | 962.00 | 1,002.00 | 1,002.00 | 29,013 |
| 2026-10-15 | 1,003.00 | 1,012.00 | 940.00 | 968.00 | 968.00 | 38,474 |
| 2026-10-14 | 1,010.00 | 1,039.00 | 997.00 | 1,010.00 | 1,010.00 | 23,296 |
| 2026-10-13 | 1,032.00 | 1,040.00 | 977.00 | 1,015.00 | 1,015.00 | 58,043 |
| 2026-10-12 | 1,064.00 | 1,078.00 | 1,023.00 | 1,049.00 | 1,049.00 | 37,296 |
| 2026-10-08 | 1,082.00 | 1,082.00 | 1,045.00 | 1,058.00 | 1,058.00 | 10,376 |
| 2026-10-07 | 1,085.00 | 1,085.00 | 1,055.00 | 1,072.00 | 1,072.00 | 23,277 |
| 2026-10-06 | 1,070.00 | 1,077.00 | 1,055.00 | 1,074.00 | 1,074.00 | 32,112 |
| 2026-10-02 | 1,070.00 | 1,070.00 | 1,023.00 | 1,070.00 | 1,070.00 | 37,230 |
| 2026-10-01 | 1,052.00 | 1,070.00 | 1,050.00 | 1,070.00 | 1,070.00 | 17,330 |
| 2026-09-30 | 1,060.00 | 1,100.00 | 1,036.00 | 1,064.00 | 1,064.00 | 41,704 |
| 2026-09-29 | 1,075.00 | 1,075.00 | 1,000.00 | 1,037.00 | 1,037.00 | 12,612 |
| 2026-09-28 | 1,047.00 | 1,065.00 | 1,039.00 | 1,054.00 | 1,054.00 | 25,432 |
| 2026-09-23 | 1,069.00 | 1,069.00 | 1,038.00 | 1,055.00 | 1,055.00 | 23,544 |
| 2026-09-22 | 1,075.00 | 1,102.00 | 1,045.00 | 1,070.00 | 1,070.00 | 54,347 |
| 2026-09-21 | 1,089.00 | 1,091.00 | 1,065.00 | 1,070.00 | 1,070.00 | 20,380 |
| 2026-09-18 | 1,119.00 | 1,119.00 | 1,072.00 | 1,083.00 | 1,083.00 | 15,542 |
| 2026-09-17 | 1,076.00 | 1,098.00 | 1,070.00 | 1,095.00 | 1,095.00 | 7,266 |
| 2026-09-16 | 1,095.00 | 1,095.00 | 1,067.00 | 1,075.00 | 1,075.00 | 34,144 |
| 2026-09-15 | 1,106.00 | 1,124.00 | 1,067.00 | 1,095.00 | 1,095.00 | 18,759 |
| 2026-09-14 | 1,113.00 | 1,138.00 | 1,080.00 | 1,100.00 | 1,100.00 | 16,828 |
| 2026-09-11 | 1,133.00 | 1,133.00 | 1,095.00 | 1,116.00 | 1,116.00 | 15,120 |
| 2026-09-10 | 1,130.00 | 1,145.00 | 1,092.00 | 1,116.00 | 1,116.00 | 54,171 |
| 2026-09-09 | 1,090.00 | 1,137.00 | 1,070.00 | 1,130.00 | 1,130.00 | 51,836 |
| 2026-09-08 | 1,108.00 | 1,160.00 | 1,060.00 | 1,099.00 | 1,099.00 | 74,004 |
| 2026-09-07 | 1,080.00 | 1,086.00 | 1,040.00 | 1,077.00 | 1,077.00 | 30,296 |
| 2026-09-04 | 1,050.00 | 1,071.00 | 1,049.00 | 1,069.00 | 1,069.00 | 23,751 |
| 2026-09-03 | 1,063.00 | 1,077.00 | 1,040.00 | 1,060.00 | 1,060.00 | 22,792 |
| 2026-09-02 | 1,080.00 | 1,080.00 | 1,054.00 | 1,057.00 | 1,057.00 | 10,115 |
| 2026-09-01 | 1,040.00 | 1,084.00 | 1,040.00 | 1,080.00 | 1,080.00 | 17,373 |
| 2026-08-31 | 1,046.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 18,230 |
| 2026-08-28 | 1,038.00 | 1,048.00 | 1,031.00 | 1,046.00 | 1,046.00 | 14,101 |
| 2026-08-27 | 1,045.00 | 1,049.00 | 1,024.00 | 1,043.00 | 1,043.00 | 23,076 |
| 2026-08-26 | 1,038.00 | 1,052.00 | 1,024.00 | 1,045.00 | 1,045.00 | 13,831 |
| 2026-08-25 | 1,034.00 | 1,056.00 | 1,011.00 | 1,047.00 | 1,047.00 | 19,633 |
| 2026-08-24 | 1,047.00 | 1,060.00 | 1,005.00 | 1,034.00 | 1,034.00 | 58,592 |
| 2026-08-21 | 1,091.00 | 1,091.00 | 1,014.00 | 1,047.00 | 1,047.00 | 49,487 |
| 2026-08-20 | 1,095.00 | 1,112.00 | 1,070.00 | 1,095.00 | 1,095.00 | 35,928 |
| 2026-08-19 | 1,085.00 | 1,117.00 | 1,063.00 | 1,104.00 | 1,104.00 | 63,125 |
| 2026-08-18 | 1,075.00 | 1,120.00 | 1,053.00 | 1,094.00 | 1,094.00 | 132,025 |
| 2026-08-14 | 1,122.00 | 1,122.00 | 1,054.00 | 1,075.00 | 1,075.00 | 57,622 |
| 2026-08-13 | 1,096.00 | 1,096.00 | 1,060.00 | 1,091.00 | 1,091.00 | 33,721 |
| 2026-08-12 | 1,114.00 | 1,114.00 | 1,067.00 | 1,096.00 | 1,096.00 | 83,198 |
| 2026-08-11 | 1,058.00 | 1,094.00 | 1,051.00 | 1,089.00 | 1,089.00 | 59,162 |
| 2026-08-10 | 1,032.00 | 1,087.00 | 1,027.00 | 1,062.00 | 1,062.00 | 43,000 |
| 2026-08-07 | 1,029.00 | 1,059.00 | 1,001.00 | 1,032.00 | 1,032.00 | 45,450 |
| 2026-08-06 | 1,032.00 | 1,048.00 | 1,010.00 | 1,034.00 | 1,034.00 | 64,640 |
| 2026-08-05 | 1,010.00 | 1,068.00 | 1,010.00 | 1,032.00 | 1,032.00 | 66,937 |
| 2026-08-04 | 998.00 | 1,022.00 | 986.00 | 1,018.00 | 1,018.00 | 44,032 |
| 2026-08-03 | 958.00 | 1,000.00 | 931.00 | 985.00 | 985.00 | 58,643 |
| 2026-07-31 | 909.00 | 998.00 | 909.00 | 958.00 | 958.00 | 38,304 |
| 2026-07-30 | 943.00 | 968.00 | 896.00 | 900.00 | 900.00 | 57,427 |
| 2026-07-29 | 1,017.00 | 1,035.00 | 890.00 | 943.00 | 943.00 | 120,324 |
| 2026-07-28 | 1,018.00 | 1,087.00 | 1,009.00 | 1,016.00 | 1,016.00 | 76,528 |
| 2026-07-27 | 1,055.00 | 1,114.00 | 1,054.00 | 1,089.00 | 1,089.00 | 68,227 |
| 2026-07-24 | 1,067.00 | 1,098.00 | 1,045.00 | 1,064.00 | 1,064.00 | 79,775 |
| 2026-07-23 | 1,108.00 | 1,108.00 | 1,059.00 | 1,078.00 | 1,078.00 | 80,397 |
Page 1 of 13 · 755 trading daysOlder →
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.