Yulchon Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 2,850.00 | 2,870.00 | 2,705.00 | 2,840.00 | 2,840.00 | 355,472 |
| 2023-11-02 | 2,850.00 | 2,865.00 | 2,735.00 | 2,850.00 | 2,850.00 | 322,728 |
| 2023-11-01 | 2,600.00 | 2,820.00 | 2,600.00 | 2,730.00 | 2,730.00 | 491,705 |
| 2023-10-31 | 2,620.00 | 2,800.00 | 2,510.00 | 2,610.00 | 2,610.00 | 758,495 |
| 2023-10-30 | 2,675.00 | 2,675.00 | 2,500.00 | 2,610.00 | 2,610.00 | 610,703 |
| 2023-10-27 | 3,075.00 | 3,180.00 | 2,630.00 | 2,680.00 | 2,680.00 | 2,694,304 |
| 2023-10-26 | 3,105.00 | 3,970.00 | 3,030.00 | 3,070.00 | 3,070.00 | 6,302,785 |
| 2023-10-25 | 3,100.00 | 3,245.00 | 3,025.00 | 3,110.00 | 3,110.00 | 248,376 |
| 2023-10-24 | 2,930.00 | 3,095.00 | 2,805.00 | 3,090.00 | 3,090.00 | 225,961 |
| 2023-10-23 | 3,010.00 | 3,125.00 | 2,930.00 | 2,955.00 | 2,955.00 | 130,448 |
| 2023-10-20 | 2,970.00 | 3,045.00 | 2,905.00 | 3,005.00 | 3,005.00 | 203,343 |
| 2023-10-19 | 3,170.00 | 3,240.00 | 2,990.00 | 3,055.00 | 3,055.00 | 255,833 |
| 2023-10-18 | 3,355.00 | 3,355.00 | 3,190.00 | 3,210.00 | 3,210.00 | 270,970 |
| 2023-10-17 | 3,360.00 | 3,455.00 | 3,330.00 | 3,360.00 | 3,360.00 | 190,681 |
| 2023-10-16 | 3,420.00 | 3,495.00 | 3,240.00 | 3,330.00 | 3,330.00 | 349,947 |
| 2023-10-13 | 3,630.00 | 3,630.00 | 3,400.00 | 3,425.00 | 3,425.00 | 235,381 |
| 2023-10-12 | 3,515.00 | 3,720.00 | 3,515.00 | 3,635.00 | 3,635.00 | 286,902 |
| 2023-10-11 | 3,455.00 | 3,550.00 | 3,435.00 | 3,510.00 | 3,510.00 | 196,607 |
| 2023-10-10 | 3,725.00 | 3,725.00 | 3,375.00 | 3,395.00 | 3,395.00 | 457,807 |
| 2023-10-06 | 3,520.00 | 3,900.00 | 3,510.00 | 3,750.00 | 3,750.00 | 725,525 |
| 2023-10-05 | 3,760.00 | 3,830.00 | 3,510.00 | 3,520.00 | 3,520.00 | 595,595 |
| 2023-10-04 | 4,015.00 | 4,055.00 | 3,660.00 | 3,660.00 | 3,660.00 | 548,375 |
| 2023-09-27 | 4,115.00 | 4,185.00 | 3,990.00 | 4,100.00 | 4,100.00 | 438,512 |
| 2023-09-26 | 4,415.00 | 4,450.00 | 4,045.00 | 4,125.00 | 4,125.00 | 806,922 |
| 2023-09-25 | 4,990.00 | 5,040.00 | 4,395.00 | 4,395.00 | 4,395.00 | 1,479,098 |
| 2023-09-22 | 5,300.00 | 5,480.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1,343,450 |
| 2023-09-21 | 5,910.00 | 5,950.00 | 5,530.00 | 5,530.00 | 5,530.00 | 1,376,078 |
| 2023-09-20 | 5,650.00 | 6,130.00 | 5,410.00 | 5,820.00 | 5,820.00 | 4,061,085 |
| 2023-09-19 | 5,970.00 | 6,490.00 | 5,590.00 | 5,620.00 | 5,620.00 | 7,914,770 |
| 2023-09-18 | 5,850.00 | 6,000.00 | 5,410.00 | 5,640.00 | 5,640.00 | 2,326,580 |
| 2023-09-15 | 5,850.00 | 6,600.00 | 5,810.00 | 6,000.00 | 6,000.00 | 5,879,549 |
| 2023-09-14 | 6,260.00 | 6,870.00 | 5,910.00 | 6,060.00 | 6,060.00 | 18,277,230 |
| 2023-09-13 | 6,140.00 | 6,240.00 | 5,300.00 | 5,590.00 | 5,590.00 | 4,601,093 |
| 2023-09-12 | 8,170.00 | 8,250.00 | 6,220.00 | 6,360.00 | 6,360.00 | 10,213,700 |
| 2023-09-11 | 7,090.00 | 7,680.00 | 6,680.00 | 7,500.00 | 7,500.00 | 22,162,570 |
| 2023-09-08 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 943,611 |
← NewerPage 13 of 13 · 756 trading days
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.