Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,562.00
-41.00 (-2.56%)
At close: Apr 29, 2026
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,562.00 | 1,596.00 | 1,533.00 | 1,536.00 | 1,536.00 | -1.66% | 77,521 |
| Apr 29, 2026 | 1,633.00 | 1,633.00 | 1,546.00 | 1,562.00 | 1,562.00 | -2.56% | 175,433 |
| Apr 28, 2026 | 1,518.00 | 1,650.00 | 1,488.00 | 1,603.00 | 1,603.00 | 5.25% | 375,792 |
| Apr 27, 2026 | 1,556.00 | 1,556.00 | 1,510.00 | 1,523.00 | 1,523.00 | -2.12% | 129,190 |
| Apr 24, 2026 | 1,556.00 | 1,586.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.06% | 60,008 |
| Apr 23, 2026 | 1,587.00 | 1,605.00 | 1,544.00 | 1,555.00 | 1,555.00 | -1.27% | 93,188 |
| Apr 22, 2026 | 1,573.00 | 1,599.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.13% | 108,655 |
| Apr 21, 2026 | 1,570.00 | 1,593.00 | 1,548.00 | 1,573.00 | 1,573.00 | 0.32% | 185,772 |
| Apr 20, 2026 | 1,560.00 | 1,610.00 | 1,540.00 | 1,568.00 | 1,568.00 | -0.19% | 106,346 |
| Apr 17, 2026 | 1,575.00 | 1,575.00 | 1,540.00 | 1,571.00 | 1,571.00 | -0.32% | 53,910 |
| Apr 16, 2026 | 1,571.00 | 1,589.00 | 1,553.00 | 1,576.00 | 1,576.00 | 0.51% | 89,297 |
| Apr 15, 2026 | 1,570.00 | 1,590.00 | 1,547.00 | 1,568.00 | 1,568.00 | 0.13% | 112,268 |
| Apr 14, 2026 | 1,529.00 | 1,620.00 | 1,520.00 | 1,566.00 | 1,566.00 | 2.49% | 181,992 |
| Apr 13, 2026 | 1,606.00 | 1,606.00 | 1,519.00 | 1,528.00 | 1,528.00 | -5.62% | 264,650 |
| Apr 10, 2026 | 1,521.00 | 1,737.00 | 1,505.00 | 1,619.00 | 1,619.00 | 9.91% | 1,131,749 |
| Apr 9, 2026 | 1,481.00 | 1,504.00 | 1,426.00 | 1,473.00 | 1,473.00 | -1.07% | 52,133 |
| Apr 8, 2026 | 1,445.00 | 1,550.00 | 1,445.00 | 1,489.00 | 1,489.00 | 3.19% | 79,719 |
| Apr 7, 2026 | 1,476.00 | 1,476.00 | 1,418.00 | 1,443.00 | 1,443.00 | 0.28% | 68,205 |
| Apr 6, 2026 | 1,477.00 | 1,491.00 | 1,439.00 | 1,439.00 | 1,439.00 | -3.49% | 143,079 |
| Apr 3, 2026 | 1,461.00 | 1,509.00 | 1,453.00 | 1,491.00 | 1,491.00 | 3.61% | 33,882 |
| Apr 2, 2026 | 1,550.00 | 1,550.00 | 1,433.00 | 1,439.00 | 1,439.00 | -4.64% | 77,911 |
| Apr 1, 2026 | 1,523.00 | 1,530.00 | 1,483.00 | 1,509.00 | 1,509.00 | 3.93% | 53,924 |
| Mar 31, 2026 | 1,490.00 | 1,490.00 | 1,443.00 | 1,452.00 | 1,452.00 | -2.55% | 72,938 |
| Mar 30, 2026 | 1,506.00 | 1,506.00 | 1,458.00 | 1,490.00 | 1,490.00 | -1.91% | 46,202 |
| Mar 27, 2026 | 1,529.00 | 1,539.00 | 1,462.00 | 1,519.00 | 1,519.00 | -1.49% | 67,957 |
| 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 |