YCC CORP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,265.00 | 4,315.00 | 4,255.00 | 4,280.00 | 4,280.00 | 67,767 |
| 2022-08-11 | 4,305.00 | 4,305.00 | 4,240.00 | 4,285.00 | 4,285.00 | 37,580 |
| 2022-08-10 | 4,305.00 | 4,305.00 | 4,195.00 | 4,215.00 | 4,215.00 | 69,261 |
| 2022-08-09 | 4,370.00 | 4,370.00 | 4,260.00 | 4,315.00 | 4,315.00 | 58,588 |
| 2022-08-08 | 4,360.00 | 4,370.00 | 4,280.00 | 4,365.00 | 4,365.00 | 34,496 |
| 2022-08-05 | 4,320.00 | 4,370.00 | 4,295.00 | 4,360.00 | 4,360.00 | 51,706 |
| 2022-08-04 | 4,290.00 | 4,325.00 | 4,260.00 | 4,325.00 | 4,325.00 | 54,238 |
| 2022-08-03 | 4,210.00 | 4,270.00 | 4,210.00 | 4,250.00 | 4,250.00 | 33,525 |
| 2022-08-02 | 4,340.00 | 4,340.00 | 4,215.00 | 4,235.00 | 4,235.00 | 69,972 |
| 2022-08-01 | 4,370.00 | 4,370.00 | 4,305.00 | 4,340.00 | 4,340.00 | 30,644 |
| 2022-07-29 | 4,345.00 | 4,380.00 | 4,320.00 | 4,340.00 | 4,340.00 | 59,815 |
| 2022-07-28 | 4,395.00 | 4,400.00 | 4,330.00 | 4,340.00 | 4,340.00 | 53,130 |
| 2022-07-27 | 4,290.00 | 4,350.00 | 4,290.00 | 4,340.00 | 4,340.00 | 47,556 |
| 2022-07-26 | 4,290.00 | 4,335.00 | 4,280.00 | 4,300.00 | 4,300.00 | 31,225 |
| 2022-07-25 | 4,285.00 | 4,340.00 | 4,260.00 | 4,285.00 | 4,285.00 | 33,644 |
| 2022-07-22 | 4,290.00 | 4,340.00 | 4,250.00 | 4,285.00 | 4,285.00 | 71,311 |
| 2022-07-21 | 4,170.00 | 4,300.00 | 4,170.00 | 4,285.00 | 4,285.00 | 127,121 |
| 2022-07-20 | 4,200.00 | 4,260.00 | 4,150.00 | 4,170.00 | 4,170.00 | 65,968 |
| 2022-07-19 | 4,135.00 | 4,150.00 | 4,070.00 | 4,145.00 | 4,145.00 | 50,199 |
| 2022-07-18 | 4,040.00 | 4,170.00 | 4,040.00 | 4,140.00 | 4,140.00 | 79,931 |
| 2022-07-15 | 3,990.00 | 4,040.00 | 3,920.00 | 4,020.00 | 4,020.00 | 71,285 |
| 2022-07-14 | 3,830.00 | 3,990.00 | 3,830.00 | 3,960.00 | 3,960.00 | 174,363 |
| 2022-07-13 | 3,945.00 | 3,990.00 | 3,940.00 | 3,945.00 | 3,945.00 | 55,968 |
| 2022-07-12 | 4,055.00 | 4,070.00 | 3,920.00 | 3,945.00 | 3,945.00 | 79,899 |
| 2022-07-11 | 4,165.00 | 4,170.00 | 4,100.00 | 4,130.00 | 4,130.00 | 33,150 |
| 2022-07-08 | 4,150.00 | 4,190.00 | 4,110.00 | 4,140.00 | 4,140.00 | 56,285 |
| 2022-07-07 | 3,985.00 | 4,090.00 | 3,985.00 | 4,090.00 | 4,090.00 | 62,340 |
| 2022-07-06 | 3,970.00 | 4,050.00 | 3,925.00 | 3,985.00 | 3,985.00 | 68,913 |
| 2022-07-05 | 3,905.00 | 4,005.00 | 3,905.00 | 3,970.00 | 3,970.00 | 45,145 |
| 2022-07-04 | 3,950.00 | 4,020.00 | 3,860.00 | 3,900.00 | 3,900.00 | 63,752 |
| 2022-07-01 | 4,005.00 | 4,060.00 | 3,945.00 | 3,980.00 | 3,980.00 | 79,451 |
| 2022-06-30 | 4,135.00 | 4,150.00 | 4,005.00 | 4,005.00 | 4,005.00 | 79,274 |
| 2022-06-29 | 4,050.00 | 4,195.00 | 4,015.00 | 4,135.00 | 4,135.00 | 112,771 |
| 2022-06-28 | 4,145.00 | 4,145.00 | 4,060.00 | 4,095.00 | 4,095.00 | 49,961 |
| 2022-06-27 | 4,040.00 | 4,145.00 | 3,950.00 | 4,105.00 | 4,105.00 | 123,643 |
| 2022-06-24 | 3,800.00 | 4,000.00 | 3,780.00 | 3,960.00 | 3,960.00 | 141,775 |
| 2022-06-23 | 3,935.00 | 4,050.00 | 3,780.00 | 3,800.00 | 3,800.00 | 240,004 |
| 2022-06-22 | 4,295.00 | 4,365.00 | 3,980.00 | 3,995.00 | 3,995.00 | 279,590 |
| 2022-06-21 | 4,340.00 | 4,430.00 | 4,285.00 | 4,285.00 | 4,285.00 | 134,894 |
| 2022-06-20 | 4,605.00 | 4,640.00 | 4,330.00 | 4,350.00 | 4,350.00 | 210,419 |
| 2022-06-17 | 4,540.00 | 4,640.00 | 4,460.00 | 4,615.00 | 4,615.00 | 130,467 |
| 2022-06-16 | 4,715.00 | 4,815.00 | 4,600.00 | 4,640.00 | 4,640.00 | 207,745 |
| 2022-06-15 | 4,820.00 | 4,825.00 | 4,620.00 | 4,645.00 | 4,645.00 | 122,919 |
| 2022-06-14 | 4,710.00 | 4,810.00 | 4,650.00 | 4,785.00 | 4,785.00 | 224,071 |
| 2022-06-13 | 4,930.00 | 4,930.00 | 4,840.00 | 4,840.00 | 4,840.00 | 194,814 |
| 2022-06-10 | 5,010.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | 71,595 |
| 2022-06-09 | 5,050.00 | 5,070.00 | 5,000.00 | 5,060.00 | 5,060.00 | 73,240 |
| 2022-06-08 | 5,050.00 | 5,110.00 | 5,050.00 | 5,060.00 | 5,060.00 | 52,990 |
| 2022-06-07 | 5,130.00 | 5,130.00 | 5,050.00 | 5,050.00 | 5,050.00 | 109,370 |
| 2022-06-03 | 5,150.00 | 5,170.00 | 5,090.00 | 5,120.00 | 5,120.00 | 96,183 |
| 2022-06-02 | 5,130.00 | 5,170.00 | 5,110.00 | 5,120.00 | 5,120.00 | 54,896 |
| 2022-05-31 | 5,150.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | 72,600 |
| 2022-05-30 | 5,180.00 | 5,200.00 | 5,090.00 | 5,140.00 | 5,140.00 | 120,527 |
| 2022-05-27 | 5,190.00 | 5,190.00 | 5,090.00 | 5,110.00 | 5,110.00 | 76,042 |
| 2022-05-26 | 5,150.00 | 5,190.00 | 5,090.00 | 5,100.00 | 5,100.00 | 101,896 |
| 2022-05-25 | 5,180.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 96,359 |
| 2022-05-24 | 5,200.00 | 5,240.00 | 5,150.00 | 5,170.00 | 5,170.00 | 176,815 |
| 2022-05-23 | 5,310.00 | 5,350.00 | 5,220.00 | 5,250.00 | 5,250.00 | 140,596 |
| 2022-05-20 | 5,290.00 | 5,460.00 | 5,230.00 | 5,310.00 | 5,310.00 | 655,084 |
| 2022-05-19 | 5,120.00 | 5,300.00 | 5,120.00 | 5,260.00 | 5,260.00 | 127,671 |
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.