Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,629.00
+30.00 (1.88%)
At close: Jan 30, 2026
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,599.00 | 1,704.00 | 1,570.00 | 1,629.00 | 1,629.00 | 1.88% | 1,307,849 |
| Jan 29, 2026 | 1,623.00 | 1,699.00 | 1,570.00 | 1,599.00 | 1,599.00 | -4.76% | 1,315,883 |
| Jan 28, 2026 | 1,452.00 | 1,880.00 | 1,448.00 | 1,679.00 | 1,679.00 | 15.95% | 8,018,400 |
| Jan 27, 2026 | 1,403.00 | 1,460.00 | 1,400.00 | 1,448.00 | 1,448.00 | 3.21% | 187,353 |
| Jan 26, 2026 | 1,430.00 | 1,430.00 | 1,397.00 | 1,403.00 | 1,403.00 | -1.89% | 219,072 |
| Jan 23, 2026 | 1,419.00 | 1,450.00 | 1,390.00 | 1,430.00 | 1,430.00 | 0.85% | 190,856 |
| Jan 22, 2026 | 1,462.00 | 1,490.00 | 1,380.00 | 1,418.00 | 1,418.00 | -3.01% | 396,345 |
| Jan 21, 2026 | 1,506.00 | 1,507.00 | 1,460.00 | 1,462.00 | 1,462.00 | -2.99% | 212,402 |
| Jan 20, 2026 | 1,537.00 | 1,565.00 | 1,437.00 | 1,507.00 | 1,507.00 | -1.82% | 390,706 |
| Jan 19, 2026 | 1,518.00 | 1,577.00 | 1,464.00 | 1,535.00 | 1,535.00 | 3.30% | 856,482 |
| Jan 16, 2026 | 1,462.00 | 1,500.00 | 1,388.00 | 1,486.00 | 1,486.00 | 1.71% | 577,645 |
| Jan 15, 2026 | 1,411.00 | 1,472.00 | 1,393.00 | 1,461.00 | 1,461.00 | 3.54% | 383,497 |
| Jan 14, 2026 | 1,385.00 | 1,419.00 | 1,360.00 | 1,411.00 | 1,411.00 | 1.07% | 368,117 |
| Jan 13, 2026 | 1,440.00 | 1,440.00 | 1,384.00 | 1,396.00 | 1,396.00 | -3.52% | 483,056 |
| Jan 12, 2026 | 1,458.00 | 1,528.00 | 1,410.00 | 1,447.00 | 1,447.00 | -0.14% | 825,705 |
| Jan 9, 2026 | 1,430.00 | 1,471.00 | 1,373.00 | 1,449.00 | 1,449.00 | 0.76% | 623,120 |
| Jan 8, 2026 | 1,520.00 | 1,530.00 | 1,405.00 | 1,438.00 | 1,438.00 | -5.15% | 934,931 |
| Jan 7, 2026 | 1,605.00 | 1,608.00 | 1,467.00 | 1,516.00 | 1,516.00 | -7.50% | 1,334,219 |
| Jan 6, 2026 | 1,711.00 | 1,910.00 | 1,604.00 | 1,639.00 | 1,639.00 | -0.55% | 4,373,388 |
| Jan 5, 2026 | 1,610.00 | 1,674.00 | 1,509.00 | 1,648.00 | 1,648.00 | 4.63% | 2,864,621 |
| Jan 2, 2026 | 1,559.00 | 1,798.00 | 1,527.00 | 1,575.00 | 1,575.00 | - | 8,936,249 |
| Dec 30, 2025 | 1,209.00 | 1,575.00 | 1,209.00 | 1,575.00 | 1,575.00 | 29.95% | 8,801,036 |
| Dec 29, 2025 | 1,154.00 | 1,249.00 | 1,139.00 | 1,212.00 | 1,212.00 | 5.03% | 387,761 |
| Dec 26, 2025 | 1,148.00 | 1,166.00 | 1,147.00 | 1,154.00 | 1,154.00 | 0.26% | 15,367 |
| Dec 24, 2025 | 1,151.00 | 1,163.00 | 1,144.00 | 1,151.00 | 1,151.00 | -0.35% | 22,450 |
| Dec 23, 2025 | 1,160.00 | 1,160.00 | 1,144.00 | 1,155.00 | 1,155.00 | 0.52% | 33,562 |
| Dec 22, 2025 | 1,143.00 | 1,154.00 | 1,143.00 | 1,149.00 | 1,149.00 | 0.52% | 30,938 |
| Dec 19, 2025 | 1,162.00 | 1,172.00 | 1,139.00 | 1,143.00 | 1,143.00 | -1.64% | 170,801 |
| Dec 18, 2025 | 1,170.00 | 1,170.00 | 1,149.00 | 1,162.00 | 1,162.00 | 0.17% | 28,848 |
| Dec 17, 2025 | 1,156.00 | 1,168.00 | 1,155.00 | 1,160.00 | 1,160.00 | - | 17,290 |
| Dec 16, 2025 | 1,165.00 | 1,183.00 | 1,157.00 | 1,160.00 | 1,160.00 | -1.28% | 30,719 |
| Dec 15, 2025 | 1,179.00 | 1,190.00 | 1,172.00 | 1,175.00 | 1,175.00 | -0.59% | 26,643 |
| Dec 12, 2025 | 1,193.00 | 1,199.00 | 1,182.00 | 1,182.00 | 1,182.00 | -0.84% | 20,338 |
| Dec 11, 2025 | 1,187.00 | 1,200.00 | 1,187.00 | 1,192.00 | 1,192.00 | 0.08% | 10,400 |
| Dec 10, 2025 | 1,200.00 | 1,201.00 | 1,190.00 | 1,191.00 | 1,191.00 | -0.75% | 23,192 |
| Dec 9, 2025 | 1,200.00 | 1,204.00 | 1,194.00 | 1,200.00 | 1,200.00 | - | 8,330 |
| Dec 8, 2025 | 1,206.00 | 1,211.00 | 1,189.00 | 1,200.00 | 1,200.00 | -0.50% | 29,040 |
| Dec 5, 2025 | 1,209.00 | 1,215.00 | 1,196.00 | 1,206.00 | 1,206.00 | 0.25% | 32,061 |
| Dec 4, 2025 | 1,210.00 | 1,226.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.07% | 16,833 |
| Dec 3, 2025 | 1,218.00 | 1,220.00 | 1,200.00 | 1,216.00 | 1,216.00 | 0.75% | 21,950 |
| Dec 2, 2025 | 1,215.00 | 1,225.00 | 1,203.00 | 1,207.00 | 1,207.00 | -0.66% | 14,238 |
| Dec 1, 2025 | 1,193.00 | 1,222.00 | 1,193.00 | 1,215.00 | 1,215.00 | 1.08% | 45,175 |
| Nov 28, 2025 | 1,194.00 | 1,207.00 | 1,184.00 | 1,202.00 | 1,202.00 | 0.59% | 10,137 |
| Nov 27, 2025 | 1,199.00 | 1,216.00 | 1,189.00 | 1,195.00 | 1,195.00 | 0.08% | 12,519 |
| Nov 26, 2025 | 1,183.00 | 1,210.00 | 1,183.00 | 1,194.00 | 1,194.00 | 1.02% | 18,566 |
| Nov 25, 2025 | 1,186.00 | 1,209.00 | 1,137.00 | 1,182.00 | 1,182.00 | -0.51% | 30,249 |
| Nov 24, 2025 | 1,186.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,188.00 | -0.08% | 11,006 |
| Nov 21, 2025 | 1,203.00 | 1,203.00 | 1,183.00 | 1,189.00 | 1,189.00 | -1.16% | 32,433 |
| Nov 20, 2025 | 1,194.00 | 1,216.00 | 1,189.00 | 1,203.00 | 1,203.00 | 0.50% | 42,494 |
| Nov 19, 2025 | 1,192.00 | 1,201.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0.42% | 18,507 |