Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,197.00
+8.00 (0.67%)
At close: Nov 17, 2025
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1,192.00 | 1,201.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0.42% | 18,502 |
| Nov 18, 2025 | 1,191.00 | 1,207.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.42% | 20,087 |
| Nov 17, 2025 | 1,191.00 | 1,212.00 | 1,187.00 | 1,197.00 | 1,197.00 | 0.67% | 25,731 |
| Nov 14, 2025 | 1,199.00 | 1,220.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.83% | 34,420 |
| Nov 13, 2025 | 1,212.00 | 1,212.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.91% | 23,526 |
| Nov 12, 2025 | 1,193.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.92% | 22,553 |
| Nov 11, 2025 | 1,201.00 | 1,321.00 | 1,182.00 | 1,199.00 | 1,199.00 | -0.58% | 289,898 |
| Nov 10, 2025 | 1,179.00 | 1,220.00 | 1,179.00 | 1,206.00 | 1,206.00 | 0.50% | 21,742 |
| Nov 7, 2025 | 1,205.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.74% | 98,894 |
| Nov 6, 2025 | 1,201.00 | 1,236.00 | 1,194.00 | 1,209.00 | 1,209.00 | 0.08% | 19,744 |
| Nov 5, 2025 | 1,200.00 | 1,214.00 | 1,172.00 | 1,208.00 | 1,208.00 | 0.08% | 55,497 |
| Nov 4, 2025 | 1,217.00 | 1,228.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.15% | 37,426 |
| Nov 3, 2025 | 1,233.00 | 1,251.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.37% | 45,661 |
| Oct 31, 2025 | 1,234.00 | 1,247.00 | 1,220.00 | 1,238.00 | 1,238.00 | -0.72% | 41,413 |
| Oct 30, 2025 | 1,259.00 | 1,259.00 | 1,223.00 | 1,247.00 | 1,247.00 | 0.32% | 27,849 |
| Oct 29, 2025 | 1,244.00 | 1,250.00 | 1,231.00 | 1,243.00 | 1,243.00 | -0.08% | 21,333 |
| Oct 28, 2025 | 1,247.00 | 1,254.00 | 1,236.00 | 1,244.00 | 1,244.00 | -0.24% | 31,817 |
| Oct 27, 2025 | 1,247.00 | 1,270.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.11% | 35,051 |
| Oct 24, 2025 | 1,244.00 | 1,264.00 | 1,244.00 | 1,261.00 | 1,261.00 | -0.39% | 62,610 |
| Oct 23, 2025 | 1,264.00 | 1,274.00 | 1,252.00 | 1,266.00 | 1,266.00 | - | 22,293 |
| Oct 22, 2025 | 1,265.00 | 1,270.00 | 1,240.00 | 1,266.00 | 1,266.00 | 0.08% | 82,060 |
| Oct 21, 2025 | 1,270.00 | 1,286.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.39% | 57,113 |
| Oct 20, 2025 | 1,260.00 | 1,272.00 | 1,241.00 | 1,270.00 | 1,270.00 | 0.79% | 59,657 |
| Oct 17, 2025 | 1,269.00 | 1,284.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.87% | 43,992 |
| Oct 16, 2025 | 1,270.00 | 1,285.00 | 1,252.00 | 1,271.00 | 1,271.00 | 0.55% | 87,199 |
| Oct 15, 2025 | 1,238.00 | 1,275.00 | 1,234.00 | 1,264.00 | 1,264.00 | 2.10% | 59,068 |
| Oct 14, 2025 | 1,253.00 | 1,254.00 | 1,236.00 | 1,238.00 | 1,238.00 | -1.20% | 69,102 |
| Oct 13, 2025 | 1,249.00 | 1,276.00 | 1,234.00 | 1,253.00 | 1,253.00 | -0.56% | 260,386 |
| Oct 10, 2025 | 1,215.00 | 1,438.00 | 1,194.00 | 1,260.00 | 1,260.00 | 3.70% | 2,101,034 |
| Oct 2, 2025 | 1,234.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 16,452 |
| Oct 1, 2025 | 1,226.00 | 1,238.00 | 1,211.00 | 1,220.00 | 1,220.00 | -0.08% | 17,510 |
| Sep 30, 2025 | 1,238.00 | 1,238.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.37% | 16,403 |
| Sep 29, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.16% | 22,785 |
| Sep 26, 2025 | 1,246.00 | 1,262.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.48% | 34,102 |
| Sep 25, 2025 | 1,235.00 | 1,275.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.08% | 19,110 |
| Sep 24, 2025 | 1,220.00 | 1,245.00 | 1,213.00 | 1,245.00 | 1,245.00 | 2.05% | 20,464 |
| Sep 23, 2025 | 1,263.00 | 1,263.00 | 1,203.00 | 1,220.00 | 1,220.00 | -3.40% | 112,356 |
| Sep 22, 2025 | 1,262.00 | 1,263.00 | 1,243.00 | 1,263.00 | 1,263.00 | - | 44,465 |
| Sep 19, 2025 | 1,268.00 | 1,268.00 | 1,261.00 | 1,263.00 | 1,263.00 | -0.39% | 15,061 |
| Sep 18, 2025 | 1,254.00 | 1,275.00 | 1,254.00 | 1,268.00 | 1,268.00 | 0.40% | 32,649 |
| Sep 17, 2025 | 1,268.00 | 1,278.00 | 1,259.00 | 1,263.00 | 1,263.00 | -1.17% | 28,106 |
| Sep 16, 2025 | 1,260.00 | 1,282.00 | 1,254.00 | 1,278.00 | 1,278.00 | 1.43% | 52,904 |
| Sep 15, 2025 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.80% | 55,737 |
| Sep 12, 2025 | 1,258.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.64% | 65,902 |
| Sep 11, 2025 | 1,271.00 | 1,317.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.10% | 39,090 |
| Sep 10, 2025 | 1,259.00 | 1,278.00 | 1,239.00 | 1,272.00 | 1,272.00 | 1.60% | 60,107 |
| Sep 9, 2025 | 1,244.00 | 1,263.00 | 1,230.00 | 1,252.00 | 1,252.00 | 0.64% | 59,710 |
| Sep 8, 2025 | 1,238.00 | 1,254.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.48% | 15,858 |
| Sep 5, 2025 | 1,235.00 | 1,252.00 | 1,218.00 | 1,238.00 | 1,238.00 | 0.24% | 27,079 |
| Sep 4, 2025 | 1,217.00 | 1,244.00 | 1,204.00 | 1,235.00 | 1,235.00 | 1.48% | 22,280 |