Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,348.00
-6.00 (-0.44%)
At close: Aug 4, 2025, 3:30 PM KST
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,399.00 | 1,399.00 | 1,361.00 | 1,369.00 | - | -1.01% | 24,408 |
| Aug 6, 2025 | 1,371.00 | 1,400.00 | 1,361.00 | 1,383.00 | - | 0.22% | 25,488 |
| Aug 5, 2025 | 1,349.00 | 1,380.00 | 1,349.00 | 1,380.00 | - | 2.37% | 34,011 |
| Aug 4, 2025 | 1,366.00 | 1,366.00 | 1,338.00 | 1,348.00 | - | -0.44% | 16,032 |
| Aug 1, 2025 | 1,397.00 | 1,397.00 | 1,351.00 | 1,354.00 | - | -2.94% | 56,531 |
| Jul 31, 2025 | 1,401.00 | 1,411.00 | 1,383.00 | 1,395.00 | - | -0.29% | 51,004 |
| Jul 30, 2025 | 1,405.00 | 1,414.00 | 1,390.00 | 1,399.00 | - | -0.29% | 28,543 |
| Jul 29, 2025 | 1,395.00 | 1,411.00 | 1,383.00 | 1,403.00 | - | 0.57% | 25,983 |
| Jul 28, 2025 | 1,413.00 | 1,422.00 | 1,391.00 | 1,395.00 | - | -1.90% | 33,609 |
| Jul 25, 2025 | 1,418.00 | 1,422.00 | 1,375.00 | 1,422.00 | - | -0.07% | 59,357 |
| Jul 24, 2025 | 1,423.00 | 1,440.00 | 1,423.00 | 1,423.00 | - | - | 27,360 |
| Jul 23, 2025 | 1,400.00 | 1,442.00 | 1,397.00 | 1,423.00 | - | 1.64% | 78,146 |
| Jul 22, 2025 | 1,444.00 | 1,454.00 | 1,349.00 | 1,400.00 | - | -3.05% | 92,311 |
| Jul 21, 2025 | 1,420.00 | 1,444.00 | 1,401.00 | 1,444.00 | - | 1.69% | 31,545 |
| Jul 18, 2025 | 1,454.00 | 1,454.00 | 1,413.00 | 1,420.00 | - | -2.34% | 37,976 |
| Jul 17, 2025 | 1,448.00 | 1,455.00 | 1,423.00 | 1,454.00 | - | 1.32% | 17,979 |
| Jul 16, 2025 | 1,444.00 | 1,450.00 | 1,428.00 | 1,435.00 | - | -0.69% | 29,792 |
| Jul 15, 2025 | 1,453.00 | 1,466.00 | 1,439.00 | 1,445.00 | - | -1.50% | 32,321 |
| Jul 14, 2025 | 1,455.00 | 1,486.00 | 1,445.00 | 1,467.00 | - | 0.82% | 22,415 |
| Jul 11, 2025 | 1,447.00 | 1,465.00 | 1,441.00 | 1,455.00 | - | 0.62% | 63,279 |
| Jul 10, 2025 | 1,431.00 | 1,456.00 | 1,421.00 | 1,446.00 | - | 1.05% | 96,689 |
| Jul 9, 2025 | 1,448.00 | 1,457.00 | 1,400.00 | 1,431.00 | - | -1.17% | 63,843 |
| Jul 8, 2025 | 1,371.00 | 1,448.00 | 1,344.00 | 1,448.00 | - | 4.62% | 154,559 |
| Jul 7, 2025 | 1,367.00 | 1,384.00 | 1,364.00 | 1,384.00 | - | 0.73% | 32,421 |
| Jul 4, 2025 | 1,402.00 | 1,410.00 | 1,372.00 | 1,374.00 | - | -2.21% | 26,665 |
| Jul 3, 2025 | 1,392.00 | 1,409.00 | 1,392.00 | 1,405.00 | - | 0.93% | 16,264 |
| Jul 2, 2025 | 1,372.00 | 1,420.00 | 1,351.00 | 1,392.00 | - | 1.46% | 83,690 |
| Jul 1, 2025 | 1,381.00 | 1,384.00 | 1,295.00 | 1,372.00 | - | -0.65% | 92,406 |
| Jun 30, 2025 | 1,331.00 | 1,383.00 | 1,330.00 | 1,381.00 | - | 2.83% | 51,547 |
| Jun 27, 2025 | 1,342.00 | 1,363.00 | 1,300.00 | 1,343.00 | - | 0.07% | 38,286 |
| Jun 26, 2025 | 1,410.00 | 1,410.00 | 1,326.00 | 1,342.00 | - | -2.82% | 73,364 |
| Jun 25, 2025 | 1,450.00 | 1,450.00 | 1,381.00 | 1,381.00 | - | -0.79% | 53,069 |
| Jun 24, 2025 | 1,365.00 | 1,392.00 | 1,359.00 | 1,392.00 | - | 2.13% | 90,636 |
| Jun 23, 2025 | 1,408.00 | 1,408.00 | 1,350.00 | 1,363.00 | - | -1.66% | 63,403 |
| Jun 20, 2025 | 1,373.00 | 1,388.00 | 1,370.00 | 1,386.00 | - | 0.95% | 27,211 |
| Jun 19, 2025 | 1,402.00 | 1,402.00 | 1,371.00 | 1,373.00 | - | -2.07% | 55,105 |
| Jun 18, 2025 | 1,366.00 | 1,414.00 | 1,363.00 | 1,402.00 | - | 2.71% | 23,870 |
| Jun 17, 2025 | 1,418.00 | 1,444.00 | 1,362.00 | 1,365.00 | - | -3.74% | 70,164 |
| Jun 16, 2025 | 1,393.00 | 1,420.00 | 1,347.00 | 1,418.00 | - | 2.90% | 80,599 |
| Jun 13, 2025 | 1,474.00 | 1,475.00 | 1,375.00 | 1,378.00 | - | -5.10% | 73,375 |
| Jun 12, 2025 | 1,445.00 | 1,470.00 | 1,439.00 | 1,452.00 | - | -0.55% | 64,232 |
| Jun 11, 2025 | 1,470.00 | 1,470.00 | 1,454.00 | 1,460.00 | - | -0.68% | 43,790 |
| Jun 10, 2025 | 1,490.00 | 1,490.00 | 1,455.00 | 1,470.00 | - | 0.48% | 42,553 |
| Jun 9, 2025 | 1,408.00 | 1,467.00 | 1,403.00 | 1,463.00 | - | 2.67% | 146,411 |
| Jun 5, 2025 | 1,430.00 | 1,455.00 | 1,415.00 | 1,425.00 | - | -0.14% | 106,619 |
| Jun 4, 2025 | 1,365.00 | 1,430.00 | 1,353.00 | 1,427.00 | - | 5.70% | 128,365 |
| Jun 2, 2025 | 1,346.00 | 1,396.00 | 1,329.00 | 1,350.00 | - | 0.30% | 77,951 |
| May 30, 2025 | 1,375.00 | 1,375.00 | 1,330.00 | 1,346.00 | - | 0.37% | 78,539 |
| May 29, 2025 | 1,409.00 | 1,440.00 | 1,302.00 | 1,341.00 | - | -4.83% | 142,340 |
| May 28, 2025 | 1,382.00 | 1,415.00 | 1,341.00 | 1,409.00 | - | 1.95% | 42,873 |