Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,263.00
-5.00 (-0.39%)
At close: Sep 19, 2025
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 1,236.00 | 1,236.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.98% | 29,775 |
| Sep 2, 2025 | 1,224.00 | 1,247.00 | 1,211.00 | 1,229.00 | 1,229.00 | 0.41% | 33,855 |
| Sep 1, 2025 | 1,253.00 | 1,253.00 | 1,222.00 | 1,224.00 | 1,224.00 | -3.16% | 38,739 |
| Aug 29, 2025 | 1,263.00 | 1,277.00 | 1,240.00 | 1,264.00 | 1,264.00 | 0.32% | 54,267 |
| Aug 28, 2025 | 1,280.00 | 1,281.00 | 1,254.00 | 1,260.00 | 1,260.00 | -1.56% | 47,489 |
| Aug 27, 2025 | 1,281.00 | 1,283.00 | 1,256.00 | 1,280.00 | 1,280.00 | -0.08% | 46,143 |
| Aug 26, 2025 | 1,282.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.31% | 38,126 |
| Aug 25, 2025 | 1,356.00 | 1,391.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.95% | 365,908 |
| Aug 22, 2025 | 1,216.00 | 1,268.00 | 1,206.00 | 1,265.00 | 1,265.00 | 4.03% | 195,904 |
| Aug 21, 2025 | 1,217.00 | 1,240.00 | 1,205.00 | 1,216.00 | 1,216.00 | - | 28,702 |
| Aug 20, 2025 | 1,215.00 | 1,224.00 | 1,203.00 | 1,216.00 | 1,216.00 | -0.65% | 44,997 |
| Aug 19, 2025 | 1,224.00 | 1,228.00 | 1,194.00 | 1,224.00 | 1,224.00 | - | 112,116 |
| Aug 18, 2025 | 1,286.00 | 1,290.00 | 1,191.00 | 1,224.00 | 1,224.00 | -5.63% | 251,008 |
| Aug 14, 2025 | 1,304.00 | 1,316.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.46% | 37,341 |
| Aug 13, 2025 | 1,329.00 | 1,340.00 | 1,280.00 | 1,303.00 | 1,303.00 | -1.96% | 64,166 |
| Aug 12, 2025 | 1,339.00 | 1,369.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.75% | 25,846 |
| Aug 11, 2025 | 1,399.00 | 1,399.00 | 1,339.00 | 1,339.00 | 1,339.00 | -2.97% | 51,276 |
| Aug 8, 2025 | 1,380.00 | 1,380.00 | 1,347.00 | 1,380.00 | 1,380.00 | 0.80% | 43,976 |
| Aug 7, 2025 | 1,399.00 | 1,399.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.01% | 24,408 |
| Aug 6, 2025 | 1,371.00 | 1,400.00 | 1,361.00 | 1,383.00 | 1,383.00 | 0.22% | 25,488 |
| Aug 5, 2025 | 1,349.00 | 1,380.00 | 1,349.00 | 1,380.00 | 1,380.00 | 2.37% | 34,011 |
| Aug 4, 2025 | 1,366.00 | 1,366.00 | 1,338.00 | 1,348.00 | 1,348.00 | -0.44% | 16,032 |
| Aug 1, 2025 | 1,397.00 | 1,397.00 | 1,351.00 | 1,354.00 | 1,354.00 | -2.94% | 56,531 |
| Jul 31, 2025 | 1,401.00 | 1,411.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.29% | 51,004 |
| Jul 30, 2025 | 1,405.00 | 1,414.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.29% | 28,543 |
| Jul 29, 2025 | 1,395.00 | 1,411.00 | 1,383.00 | 1,403.00 | 1,403.00 | 0.57% | 25,983 |
| Jul 28, 2025 | 1,413.00 | 1,422.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.90% | 33,609 |
| Jul 25, 2025 | 1,418.00 | 1,422.00 | 1,375.00 | 1,422.00 | 1,422.00 | -0.07% | 59,357 |
| Jul 24, 2025 | 1,423.00 | 1,440.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | 27,360 |
| Jul 23, 2025 | 1,400.00 | 1,442.00 | 1,397.00 | 1,423.00 | 1,423.00 | 1.64% | 78,146 |
| Jul 22, 2025 | 1,444.00 | 1,454.00 | 1,349.00 | 1,400.00 | 1,400.00 | -3.05% | 92,311 |
| Jul 21, 2025 | 1,420.00 | 1,444.00 | 1,401.00 | 1,444.00 | 1,444.00 | 1.69% | 31,545 |
| Jul 18, 2025 | 1,454.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | -2.34% | 37,976 |
| Jul 17, 2025 | 1,448.00 | 1,455.00 | 1,423.00 | 1,454.00 | 1,454.00 | 1.32% | 17,979 |
| Jul 16, 2025 | 1,444.00 | 1,450.00 | 1,428.00 | 1,435.00 | 1,435.00 | -0.69% | 29,792 |
| Jul 15, 2025 | 1,453.00 | 1,466.00 | 1,439.00 | 1,445.00 | 1,445.00 | -1.50% | 32,321 |
| Jul 14, 2025 | 1,455.00 | 1,486.00 | 1,445.00 | 1,467.00 | 1,467.00 | 0.82% | 22,415 |
| Jul 11, 2025 | 1,447.00 | 1,465.00 | 1,441.00 | 1,455.00 | 1,455.00 | 0.62% | 63,279 |