Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,060.00
+3.00 (0.28%)
At close: Sep 3, 2026
Yulchon Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,063.00 | 1,077.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.28% | 22,792 |
| Sep 2, 2026 | 1,080.00 | 1,080.00 | 1,054.00 | 1,057.00 | 1,057.00 | -2.13% | 10,113 |
| Sep 1, 2026 | 1,040.00 | 1,084.00 | 1,040.00 | 1,080.00 | 1,080.00 | 2.86% | 17,373 |
| Aug 31, 2026 | 1,046.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 0.38% | 18,230 |
| Aug 28, 2026 | 1,038.00 | 1,048.00 | 1,031.00 | 1,046.00 | 1,046.00 | 0.29% | 14,101 |
| Aug 27, 2026 | 1,045.00 | 1,049.00 | 1,024.00 | 1,043.00 | 1,043.00 | -0.19% | 23,065 |
| Aug 26, 2026 | 1,038.00 | 1,052.00 | 1,024.00 | 1,045.00 | 1,045.00 | -0.19% | 13,831 |
| Aug 25, 2026 | 1,034.00 | 1,056.00 | 1,011.00 | 1,047.00 | 1,047.00 | 1.26% | 19,633 |
| Aug 24, 2026 | 1,047.00 | 1,060.00 | 1,005.00 | 1,034.00 | 1,034.00 | -1.24% | 58,511 |
| Aug 21, 2026 | 1,091.00 | 1,091.00 | 1,014.00 | 1,047.00 | 1,047.00 | -4.38% | 49,478 |
| Aug 20, 2026 | 1,095.00 | 1,112.00 | 1,070.00 | 1,095.00 | 1,095.00 | -0.82% | 35,916 |
| Aug 19, 2026 | 1,085.00 | 1,117.00 | 1,063.00 | 1,104.00 | 1,104.00 | 0.91% | 63,108 |
| Aug 18, 2026 | 1,075.00 | 1,120.00 | 1,053.00 | 1,094.00 | 1,094.00 | 1.77% | 132,025 |
| Aug 14, 2026 | 1,122.00 | 1,122.00 | 1,054.00 | 1,075.00 | 1,075.00 | -1.47% | 57,622 |
| Aug 13, 2026 | 1,096.00 | 1,096.00 | 1,060.00 | 1,091.00 | 1,091.00 | -0.46% | 33,721 |
| Aug 12, 2026 | 1,114.00 | 1,114.00 | 1,067.00 | 1,096.00 | 1,096.00 | 0.64% | 83,198 |
| Aug 11, 2026 | 1,058.00 | 1,094.00 | 1,051.00 | 1,089.00 | 1,089.00 | 2.54% | 59,162 |
| Aug 10, 2026 | 1,032.00 | 1,087.00 | 1,027.00 | 1,062.00 | 1,062.00 | 2.91% | 43,000 |
| Aug 7, 2026 | 1,029.00 | 1,059.00 | 1,001.00 | 1,032.00 | 1,032.00 | -0.19% | 45,450 |
| Aug 6, 2026 | 1,032.00 | 1,048.00 | 1,010.00 | 1,034.00 | 1,034.00 | 0.19% | 64,640 |
| Aug 5, 2026 | 1,010.00 | 1,068.00 | 1,010.00 | 1,032.00 | 1,032.00 | 1.38% | 66,937 |
| Aug 4, 2026 | 998.00 | 1,022.00 | 986.00 | 1,018.00 | 1,018.00 | 3.35% | 43,985 |
| Aug 3, 2026 | 958.00 | 1,000.00 | 931.00 | 985.00 | 985.00 | 2.82% | 58,596 |
| Jul 31, 2026 | 909.00 | 998.00 | 909.00 | 958.00 | 958.00 | 6.44% | 38,304 |
| Jul 30, 2026 | 943.00 | 968.00 | 896.00 | 900.00 | 900.00 | -4.56% | 57,427 |
| Jul 29, 2026 | 1,017.00 | 1,035.00 | 890.00 | 943.00 | 943.00 | -7.19% | 120,324 |
| Jul 28, 2026 | 1,018.00 | 1,087.00 | 1,009.00 | 1,016.00 | 1,016.00 | -6.70% | 76,410 |
| Jul 27, 2026 | 1,055.00 | 1,114.00 | 1,054.00 | 1,089.00 | 1,089.00 | 2.35% | 68,075 |
| Jul 24, 2026 | 1,067.00 | 1,098.00 | 1,045.00 | 1,064.00 | 1,064.00 | -1.30% | 79,775 |
| Jul 23, 2026 | 1,108.00 | 1,108.00 | 1,059.00 | 1,078.00 | 1,078.00 | -0.37% | 80,397 |
| Jul 22, 2026 | 1,054.00 | 1,099.00 | 1,029.00 | 1,082.00 | 1,082.00 | 1.88% | 97,684 |
| 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 |