See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.94▲ 3.49%
← 146060.KQ stock page

Yulchon Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-312,200.002,240.002,130.002,150.002,150.00125,560
2024-01-302,150.002,270.002,145.002,210.002,210.00262,529
2024-01-292,135.002,170.002,100.002,165.002,165.0096,841
2024-01-262,110.002,185.002,100.002,125.002,125.00110,632
2024-01-252,170.002,180.002,085.002,130.002,130.00230,710
2024-01-242,185.002,210.002,135.002,170.002,170.00163,580
2024-01-232,190.002,220.002,150.002,200.002,200.00135,837
2024-01-222,280.002,280.002,180.002,200.002,200.00143,806
2024-01-192,265.002,320.002,220.002,245.002,245.0093,846
2024-01-182,225.002,320.002,155.002,265.002,265.00130,049
2024-01-172,300.002,300.002,200.002,235.002,235.00180,350
2024-01-162,295.002,330.002,250.002,300.002,300.00141,120
2024-01-152,370.002,370.002,280.002,295.002,295.00168,239
2024-01-122,405.002,420.002,300.002,360.002,360.00233,923
2024-01-112,430.002,445.002,305.002,405.002,405.00167,098
2024-01-102,445.002,470.002,360.002,390.002,390.00206,477
2024-01-092,455.002,455.002,400.002,445.002,445.00187,387
2024-01-082,505.002,505.002,425.002,450.002,450.00190,775
2024-01-052,410.002,540.002,390.002,495.002,495.00487,727
2024-01-042,405.002,415.002,325.002,415.002,415.00235,295
2024-01-032,350.002,440.002,350.002,420.002,420.00300,711
2024-01-022,405.002,420.002,320.002,395.002,395.00265,870
2023-12-282,290.002,400.002,280.002,385.002,385.00435,019
2023-12-272,200.002,360.002,190.002,305.002,305.00648,588
2023-12-262,250.002,265.002,195.002,215.002,215.00190,049
2023-12-222,290.002,290.002,230.002,250.002,250.00140,882
2023-12-212,325.002,335.002,250.002,260.002,260.00291,860
2023-12-202,310.002,350.002,295.002,320.002,320.00269,720
2023-12-192,300.002,330.002,265.002,285.002,285.00265,664
2023-12-182,345.002,345.002,270.002,305.002,305.00189,156
2023-12-152,335.002,350.002,275.002,310.002,310.00207,236
2023-12-142,425.002,425.002,270.002,315.002,315.00415,756
2023-12-132,360.002,420.002,310.002,370.002,370.00351,490
2023-12-122,340.002,405.002,200.002,335.002,335.001,019,873
2023-12-112,445.002,530.002,235.002,335.002,335.001,029,161
2023-12-082,345.002,495.002,345.002,465.002,465.00271,825
2023-12-072,375.002,405.002,340.002,345.002,345.00141,102
2023-12-062,365.002,450.002,340.002,395.002,395.00141,746
2023-12-052,435.002,435.002,330.002,385.002,385.00197,021
2023-12-042,455.002,465.002,415.002,425.002,425.00196,125
2023-12-012,475.002,500.002,405.002,435.002,435.00215,299
2023-11-302,405.002,495.002,395.002,475.002,475.00203,651
2023-11-292,460.002,495.002,415.002,440.002,440.00210,927
2023-11-282,525.002,560.002,410.002,440.002,440.00259,492
2023-11-272,560.002,580.002,475.002,495.002,495.00305,250
2023-11-242,510.002,555.002,375.002,530.002,530.00804,502
2023-11-232,665.002,770.002,450.002,500.002,500.001,531,879
2023-11-222,655.002,685.002,580.002,665.002,665.00187,674
2023-11-212,665.002,680.002,615.002,655.002,655.00118,658
2023-11-202,590.002,710.002,580.002,665.002,665.00197,044
2023-11-172,765.002,785.002,580.002,615.002,615.00298,656
2023-11-162,720.002,790.002,710.002,765.002,765.00104,110
2023-11-152,705.002,800.002,645.002,735.002,735.00181,283
2023-11-142,550.002,675.002,550.002,665.002,665.00118,717
2023-11-132,635.002,650.002,510.002,550.002,550.00153,691
2023-11-102,650.002,685.002,565.002,615.002,615.00235,133
2023-11-092,790.002,805.002,685.002,720.002,720.00164,835
2023-11-082,890.002,940.002,775.002,790.002,790.00301,753
2023-11-073,080.003,100.002,880.002,910.002,910.00347,756
2023-11-062,880.003,075.002,805.003,065.003,065.00529,383
← NewerPage 12 of 13 · 756 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.