YCC CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,260.00 | 6,280.00 | 5,810.00 | 5,940.00 | 5,940.00 | 2,758,952 |
| 2024-01-29 | 6,630.00 | 6,640.00 | 6,070.00 | 6,260.00 | 6,260.00 | 4,000,551 |
| 2024-01-26 | 6,470.00 | 6,790.00 | 6,400.00 | 6,640.00 | 6,640.00 | 4,280,437 |
| 2024-01-25 | 7,440.00 | 7,470.00 | 6,660.00 | 6,690.00 | 6,690.00 | 6,562,441 |
| 2024-01-24 | 7,080.00 | 7,500.00 | 6,920.00 | 7,290.00 | 7,290.00 | 7,380,876 |
| 2024-01-23 | 7,990.00 | 8,550.00 | 7,110.00 | 7,220.00 | 7,220.00 | 30,484,270 |
| 2024-01-22 | 6,720.00 | 7,840.00 | 6,690.00 | 7,300.00 | 7,300.00 | 30,599,180 |
| 2024-01-19 | 6,090.00 | 6,600.00 | 5,960.00 | 6,470.00 | 6,470.00 | 10,373,700 |
| 2024-01-18 | 5,820.00 | 5,970.00 | 5,700.00 | 5,810.00 | 5,810.00 | 2,455,638 |
| 2024-01-17 | 6,200.00 | 6,220.00 | 5,780.00 | 5,820.00 | 5,820.00 | 2,937,667 |
| 2024-01-16 | 6,290.00 | 6,440.00 | 5,930.00 | 6,040.00 | 6,040.00 | 3,990,754 |
| 2024-01-15 | 6,340.00 | 6,600.00 | 6,180.00 | 6,390.00 | 6,390.00 | 4,603,023 |
| 2024-01-12 | 6,410.00 | 6,490.00 | 6,170.00 | 6,340.00 | 6,340.00 | 4,266,631 |
| 2024-01-11 | 6,630.00 | 6,700.00 | 6,400.00 | 6,550.00 | 6,550.00 | 4,759,789 |
| 2024-01-10 | 7,220.00 | 7,240.00 | 6,620.00 | 6,640.00 | 6,640.00 | 6,175,402 |
| 2024-01-09 | 7,000.00 | 8,090.00 | 6,830.00 | 7,190.00 | 7,190.00 | 37,762,727 |
| 2024-01-08 | 6,190.00 | 7,080.00 | 6,030.00 | 6,870.00 | 6,870.00 | 28,980,539 |
| 2024-01-05 | 6,210.00 | 6,440.00 | 6,000.00 | 6,080.00 | 6,080.00 | 8,259,350 |
| 2024-01-04 | 6,260.00 | 6,660.00 | 5,840.00 | 6,050.00 | 6,050.00 | 15,978,890 |
| 2024-01-03 | 5,310.00 | 6,640.00 | 5,250.00 | 6,160.00 | 6,160.00 | 31,929,920 |
| 2024-01-02 | 5,370.00 | 5,840.00 | 5,240.00 | 5,470.00 | 5,470.00 | 16,863,109 |
| 2023-12-28 | 5,060.00 | 5,140.00 | 4,920.00 | 4,985.00 | 4,985.00 | 3,582,834 |
| 2023-12-27 | 4,600.00 | 5,170.00 | 4,595.00 | 5,000.00 | 5,000.00 | 14,859,380 |
| 2023-12-26 | 4,740.00 | 4,780.00 | 4,320.00 | 4,590.00 | 4,590.00 | 1,736,642 |
| 2023-12-22 | 4,810.00 | 5,120.00 | 4,555.00 | 4,715.00 | 4,715.00 | 14,110,980 |
| 2023-12-21 | 4,910.00 | 5,100.00 | 4,585.00 | 4,610.00 | 4,610.00 | 15,948,970 |
| 2023-12-20 | 4,500.00 | 4,520.00 | 4,380.00 | 4,475.00 | 4,475.00 | 2,356,722 |
| 2023-12-19 | 4,430.00 | 4,600.00 | 4,300.00 | 4,465.00 | 4,465.00 | 4,249,956 |
| 2023-12-18 | 4,355.00 | 4,540.00 | 4,315.00 | 4,390.00 | 4,390.00 | 4,909,069 |
| 2023-12-15 | 4,800.00 | 4,915.00 | 4,200.00 | 4,315.00 | 4,315.00 | 9,022,447 |
| 2023-12-14 | 4,150.00 | 4,920.00 | 4,100.00 | 4,480.00 | 4,480.00 | 48,350,578 |
| 2023-12-13 | 3,790.00 | 4,435.00 | 3,760.00 | 4,000.00 | 4,000.00 | 3,926,770 |
| 2023-12-12 | 3,650.00 | 3,820.00 | 3,635.00 | 3,775.00 | 3,775.00 | 222,895 |
| 2023-12-11 | 3,700.00 | 3,700.00 | 3,600.00 | 3,605.00 | 3,605.00 | 47,883 |
| 2023-12-08 | 3,520.00 | 3,670.00 | 3,520.00 | 3,630.00 | 3,630.00 | 116,857 |
| 2023-12-07 | 3,510.00 | 3,535.00 | 3,450.00 | 3,485.00 | 3,485.00 | 58,051 |
| 2023-12-06 | 3,440.00 | 3,540.00 | 3,440.00 | 3,510.00 | 3,510.00 | 65,286 |
| 2023-12-05 | 3,580.00 | 3,605.00 | 3,450.00 | 3,470.00 | 3,470.00 | 136,568 |
| 2023-12-04 | 3,730.00 | 3,730.00 | 3,575.00 | 3,635.00 | 3,635.00 | 74,340 |
| 2023-12-01 | 3,715.00 | 3,720.00 | 3,655.00 | 3,690.00 | 3,690.00 | 53,110 |
| 2023-11-30 | 3,700.00 | 3,730.00 | 3,650.00 | 3,730.00 | 3,730.00 | 93,567 |
| 2023-11-29 | 3,760.00 | 3,760.00 | 3,665.00 | 3,670.00 | 3,670.00 | 102,444 |
| 2023-11-28 | 3,765.00 | 3,785.00 | 3,730.00 | 3,750.00 | 3,750.00 | 66,226 |
| 2023-11-27 | 3,715.00 | 3,795.00 | 3,685.00 | 3,765.00 | 3,765.00 | 83,189 |
| 2023-11-24 | 3,550.00 | 3,775.00 | 3,540.00 | 3,725.00 | 3,725.00 | 236,934 |
| 2023-11-23 | 3,655.00 | 3,670.00 | 3,555.00 | 3,570.00 | 3,570.00 | 64,366 |
| 2023-11-22 | 3,600.00 | 3,675.00 | 3,585.00 | 3,620.00 | 3,620.00 | 76,225 |
| 2023-11-21 | 3,730.00 | 3,730.00 | 3,630.00 | 3,635.00 | 3,635.00 | 76,449 |
| 2023-11-20 | 3,620.00 | 3,655.00 | 3,610.00 | 3,640.00 | 3,640.00 | 77,068 |
| 2023-11-17 | 3,585.00 | 3,710.00 | 3,565.00 | 3,635.00 | 3,635.00 | 286,162 |
| 2023-11-16 | 3,550.00 | 3,600.00 | 3,525.00 | 3,580.00 | 3,580.00 | 124,212 |
| 2023-11-15 | 3,500.00 | 3,575.00 | 3,485.00 | 3,565.00 | 3,565.00 | 169,057 |
| 2023-11-14 | 3,440.00 | 3,480.00 | 3,410.00 | 3,445.00 | 3,445.00 | 66,243 |
| 2023-11-13 | 3,535.00 | 3,560.00 | 3,405.00 | 3,405.00 | 3,405.00 | 136,222 |
| 2023-11-10 | 3,460.00 | 3,500.00 | 3,380.00 | 3,490.00 | 3,490.00 | 149,849 |
| 2023-11-09 | 3,545.00 | 3,570.00 | 3,480.00 | 3,490.00 | 3,490.00 | 96,638 |
| 2023-11-08 | 3,520.00 | 3,900.00 | 3,485.00 | 3,485.00 | 3,485.00 | 1,116,521 |
| 2023-11-07 | 3,480.00 | 3,620.00 | 3,455.00 | 3,520.00 | 3,520.00 | 144,045 |
| 2023-11-06 | 3,420.00 | 3,545.00 | 3,415.00 | 3,500.00 | 3,500.00 | 271,262 |
| 2023-11-03 | 3,370.00 | 3,415.00 | 3,305.00 | 3,400.00 | 3,400.00 | 54,491 |
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.