Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,542.00
-18.00 (-1.15%)
At close: Mar 26, 2026
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 1,555.00 | 1,599.00 | 1,531.00 | 1,542.00 | 1,542.00 | -1.15% | 84,992 |
| Mar 25, 2026 | 1,608.00 | 1,616.00 | 1,490.00 | 1,560.00 | 1,560.00 | -3.05% | 324,987 |
| Mar 24, 2026 | 1,560.00 | 1,620.00 | 1,560.00 | 1,609.00 | 1,609.00 | 3.14% | 97,788 |
| Mar 23, 2026 | 1,619.00 | 1,619.00 | 1,545.00 | 1,560.00 | 1,560.00 | -3.70% | 180,809 |
| Mar 20, 2026 | 1,581.00 | 1,635.00 | 1,581.00 | 1,620.00 | 1,620.00 | 2.86% | 133,287 |
| Mar 19, 2026 | 1,595.00 | 1,600.00 | 1,570.00 | 1,575.00 | 1,575.00 | -1.81% | 88,538 |
| Mar 18, 2026 | 1,599.00 | 1,627.00 | 1,526.00 | 1,604.00 | 1,604.00 | 0.88% | 102,068 |
| Mar 17, 2026 | 1,579.00 | 1,609.00 | 1,573.00 | 1,590.00 | 1,590.00 | 0.76% | 97,970 |
| Mar 16, 2026 | 1,593.00 | 1,621.00 | 1,569.00 | 1,578.00 | 1,578.00 | -1.50% | 79,178 |
| Mar 13, 2026 | 1,609.00 | 1,647.00 | 1,584.00 | 1,602.00 | 1,602.00 | -1.42% | 74,425 |
| Mar 12, 2026 | 1,580.00 | 1,626.00 | 1,579.00 | 1,625.00 | 1,625.00 | 2.65% | 110,935 |
| Mar 11, 2026 | 1,550.00 | 1,626.00 | 1,538.00 | 1,583.00 | 1,583.00 | 2.39% | 167,946 |
| Mar 10, 2026 | 1,549.00 | 1,582.00 | 1,533.00 | 1,546.00 | 1,546.00 | 1.58% | 88,225 |
| Mar 9, 2026 | 1,530.00 | 1,538.00 | 1,482.00 | 1,522.00 | 1,522.00 | -3.00% | 182,597 |
| Mar 6, 2026 | 1,520.00 | 1,574.00 | 1,502.00 | 1,569.00 | 1,569.00 | 1.23% | 132,576 |
| Mar 5, 2026 | 1,529.00 | 1,558.00 | 1,460.00 | 1,550.00 | 1,550.00 | 9.39% | 167,467 |
| Mar 4, 2026 | 1,530.00 | 1,534.00 | 1,382.00 | 1,417.00 | 1,417.00 | -9.40% | 501,465 |
| Mar 3, 2026 | 1,615.00 | 1,615.00 | 1,545.00 | 1,564.00 | 1,564.00 | -3.16% | 315,693 |
| Feb 27, 2026 | 1,692.00 | 1,725.00 | 1,600.00 | 1,615.00 | 1,615.00 | -4.55% | 621,767 |
| Feb 26, 2026 | 1,792.00 | 1,847.00 | 1,692.00 | 1,692.00 | 1,692.00 | -5.90% | 572,975 |
| Feb 25, 2026 | 1,905.00 | 1,919.00 | 1,781.00 | 1,798.00 | 1,798.00 | -5.47% | 414,072 |
| Feb 24, 2026 | 1,831.00 | 1,942.00 | 1,803.00 | 1,902.00 | 1,902.00 | 4.62% | 624,333 |
| Feb 23, 2026 | 1,748.00 | 1,844.00 | 1,684.00 | 1,818.00 | 1,818.00 | 5.21% | 630,447 |
| Feb 20, 2026 | 1,750.00 | 1,759.00 | 1,680.00 | 1,728.00 | 1,728.00 | -1.26% | 123,334 |
| Feb 19, 2026 | 1,740.00 | 1,761.00 | 1,699.00 | 1,750.00 | 1,750.00 | 0.81% | 321,509 |
| Feb 13, 2026 | 1,757.00 | 1,777.00 | 1,718.00 | 1,736.00 | 1,736.00 | -1.20% | 252,981 |
| Feb 12, 2026 | 1,800.00 | 1,805.00 | 1,742.00 | 1,757.00 | 1,757.00 | -1.57% | 225,343 |
| Feb 11, 2026 | 1,787.00 | 1,820.00 | 1,774.00 | 1,785.00 | 1,785.00 | -0.28% | 212,418 |
| Feb 10, 2026 | 1,856.00 | 1,897.00 | 1,781.00 | 1,790.00 | 1,790.00 | -2.29% | 451,403 |
| Feb 9, 2026 | 2,030.00 | 2,110.00 | 1,799.00 | 1,832.00 | 1,832.00 | -4.88% | 1,529,779 |
| Feb 6, 2026 | 1,898.00 | 1,970.00 | 1,749.00 | 1,926.00 | 1,926.00 | 1.48% | 924,158 |
| Feb 5, 2026 | 1,890.00 | 2,030.00 | 1,799.00 | 1,898.00 | 1,898.00 | 0.96% | 1,388,432 |
| Feb 4, 2026 | 1,998.00 | 2,050.00 | 1,860.00 | 1,880.00 | 1,880.00 | -6.70% | 1,388,430 |
| Feb 3, 2026 | 1,988.00 | 2,325.00 | 1,920.00 | 2,015.00 | 2,015.00 | -1.95% | 4,278,927 |
| Feb 2, 2026 | 1,640.00 | 2,115.00 | 1,600.00 | 2,055.00 | 2,055.00 | 26.15% | 10,050,788 |
| 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 |