Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,062.00
+32.00 (3.11%)
At close: Jul 21, 2026
Yulchon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,030.00 | 1,074.00 | 980.00 | 1,062.00 | 1,062.00 | 3.11% | 106,780 |
| Jul 20, 2026 | 1,093.00 | 1,093.00 | 984.00 | 1,030.00 | 1,030.00 | -4.19% | 153,466 |
| Jul 16, 2026 | 1,074.00 | 1,138.00 | 1,027.00 | 1,075.00 | 1,075.00 | 1.32% | 388,858 |
| Jul 15, 2026 | 1,037.00 | 1,070.00 | 1,030.00 | 1,061.00 | 1,061.00 | 3.71% | 209,298 |
| Jul 14, 2026 | 1,002.00 | 1,198.00 | 975.00 | 1,023.00 | 1,023.00 | 5.14% | 1,680,369 |
| Jul 13, 2026 | 1,002.00 | 1,021.00 | 964.00 | 973.00 | 973.00 | - | 163,917 |
| Jul 10, 2026 | 923.00 | 980.00 | 923.00 | 973.00 | 973.00 | 5.53% | 83,346 |
| Jul 9, 2026 | 1,000.00 | 1,000.00 | 906.00 | 922.00 | 922.00 | -3.25% | 139,287 |
| Jul 8, 2026 | 932.00 | 973.00 | 915.00 | 953.00 | 953.00 | 2.03% | 123,657 |
| Jul 7, 2026 | 919.00 | 968.00 | 895.00 | 934.00 | 934.00 | 2.19% | 137,110 |
| Jul 6, 2026 | 928.00 | 949.00 | 901.00 | 914.00 | 914.00 | -1.40% | 74,426 |
| Jul 3, 2026 | 917.00 | 945.00 | 885.00 | 927.00 | 927.00 | 1.87% | 145,718 |
| Jul 2, 2026 | 943.00 | 957.00 | 900.00 | 910.00 | 910.00 | -3.19% | 140,043 |
| Jul 1, 2026 | 940.00 | 990.00 | 900.00 | 940.00 | 940.00 | 0.21% | 94,156 |
| Jun 30, 2026 | 970.00 | 992.00 | 930.00 | 938.00 | 938.00 | -3.30% | 167,421 |
| Jun 29, 2026 | 913.00 | 986.00 | 898.00 | 970.00 | 970.00 | 0.41% | 147,442 |
| Jun 26, 2026 | 990.00 | 1,055.00 | 956.00 | 966.00 | 966.00 | -5.20% | 267,683 |
| Jun 25, 2026 | 1,108.00 | 1,108.00 | 1,009.00 | 1,019.00 | 1,019.00 | -7.11% | 549,013 |
| Jun 24, 2026 | 1,191.00 | 1,240.00 | 1,097.00 | 1,097.00 | 1,097.00 | -7.03% | 1,282,737 |
| Jun 23, 2026 | 1,280.00 | 1,380.00 | 1,162.00 | 1,180.00 | 1,180.00 | -7.81% | 3,516,195 |
| Jun 22, 2026 | 1,140.00 | 1,510.00 | 1,083.00 | 1,280.00 | 1,280.00 | 9.03% | 7,616,948 |
| Jun 19, 2026 | 1,372.00 | 1,386.00 | 1,171.00 | 1,174.00 | 1,174.00 | -13.55% | 2,895,255 |
| Jun 18, 2026 | 1,346.00 | 1,585.00 | 1,332.00 | 1,358.00 | 1,358.00 | 10.86% | 10,801,681 |
| Jun 17, 2026 | 948.00 | 1,225.00 | 948.00 | 1,225.00 | 1,225.00 | 29.90% | 1,309,700 |
| Jun 16, 2026 | 926.00 | 948.00 | 918.00 | 943.00 | 943.00 | 1.84% | 44,539 |
| Jun 15, 2026 | 906.00 | 934.00 | 906.00 | 926.00 | 926.00 | 3.12% | 37,815 |
| Jun 12, 2026 | 901.00 | 933.00 | 891.00 | 898.00 | 898.00 | 0.11% | 51,692 |
| Jun 11, 2026 | 880.00 | 897.00 | 863.00 | 897.00 | 897.00 | 1.93% | 36,628 |
| Jun 10, 2026 | 879.00 | 940.00 | 874.00 | 880.00 | 880.00 | 0.11% | 144,102 |
| Jun 9, 2026 | 857.00 | 900.00 | 857.00 | 879.00 | 879.00 | 2.57% | 84,511 |
| Jun 8, 2026 | 977.00 | 977.00 | 855.00 | 857.00 | 857.00 | -12.28% | 80,113 |
| Jun 5, 2026 | 969.00 | 984.00 | 949.00 | 977.00 | 977.00 | 0.83% | 109,982 |
| Jun 4, 2026 | 971.00 | 1,018.00 | 945.00 | 969.00 | 969.00 | -0.21% | 130,989 |
| Jun 2, 2026 | 991.00 | 1,069.00 | 930.00 | 971.00 | 971.00 | -1.82% | 243,747 |
| Jun 1, 2026 | 1,061.00 | 1,209.00 | 989.00 | 989.00 | 989.00 | -7.40% | 416,886 |
| May 29, 2026 | 1,107.00 | 1,108.00 | 1,044.00 | 1,068.00 | 1,068.00 | -3.44% | 137,312 |
| May 28, 2026 | 1,142.00 | 1,142.00 | 1,090.00 | 1,106.00 | 1,106.00 | -0.09% | 96,219 |
| May 27, 2026 | 1,172.00 | 1,179.00 | 1,103.00 | 1,107.00 | 1,107.00 | -5.55% | 119,964 |
| May 26, 2026 | 1,245.00 | 1,245.00 | 1,170.00 | 1,172.00 | 1,172.00 | -5.25% | 78,358 |
| May 22, 2026 | 1,185.00 | 1,248.00 | 1,180.00 | 1,237.00 | 1,237.00 | 5.28% | 44,401 |
| May 21, 2026 | 1,192.00 | 1,288.00 | 1,175.00 | 1,175.00 | 1,175.00 | -1.09% | 70,653 |
| May 20, 2026 | 1,240.00 | 1,240.00 | 1,185.00 | 1,188.00 | 1,188.00 | -3.81% | 59,308 |
| May 19, 2026 | 1,209.00 | 1,240.00 | 1,191.00 | 1,235.00 | 1,235.00 | 1.31% | 51,671 |
| May 18, 2026 | 1,262.00 | 1,266.00 | 1,192.00 | 1,219.00 | 1,219.00 | -2.87% | 94,547 |
| May 15, 2026 | 1,292.00 | 1,414.00 | 1,245.00 | 1,255.00 | 1,255.00 | -2.79% | 125,859 |
| May 14, 2026 | 1,303.00 | 1,319.00 | 1,270.00 | 1,291.00 | 1,291.00 | -0.84% | 104,001 |
| May 13, 2026 | 1,341.00 | 1,376.00 | 1,302.00 | 1,302.00 | 1,302.00 | -1.06% | 63,946 |
| May 12, 2026 | 1,377.00 | 1,417.00 | 1,300.00 | 1,316.00 | 1,316.00 | -4.29% | 136,034 |
| May 11, 2026 | 1,477.00 | 1,477.00 | 1,355.00 | 1,375.00 | 1,375.00 | -6.91% | 190,468 |
| May 8, 2026 | 1,480.00 | 1,509.00 | 1,440.00 | 1,477.00 | 1,477.00 | -0.20% | 70,683 |