Yulchon Co., Ltd (KOSDAQ:146060)
South Korea · Delayed Price · Currency is KRW 1,175.00
-13.00 (-1.09%)
At close: May 21, 2026
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,505.00 | 1,508.00 | 1,468.00 | 1,480.00 | 1,480.00 | -1.86% | 119,916 |
| May 6, 2026 | 1,580.00 | 1,600.00 | 1,507.00 | 1,508.00 | 1,508.00 | -4.56% | 170,943 |
| May 4, 2026 | 1,585.00 | 1,607.00 | 1,555.00 | 1,580.00 | 1,580.00 | 2.86% | 174,551 |
| Apr 30, 2026 | 1,562.00 | 1,596.00 | 1,533.00 | 1,536.00 | 1,536.00 | -1.66% | 78,974 |
| Apr 29, 2026 | 1,633.00 | 1,633.00 | 1,546.00 | 1,562.00 | 1,562.00 | -2.56% | 175,680 |
| 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% | 129,206 |
| Apr 24, 2026 | 1,556.00 | 1,586.00 | 1,540.00 | 1,556.00 | 1,556.00 | 0.06% | 60,305 |
| 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% | 109,958 |
| 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% | 106,426 |
| 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% | 89,409 |
| Apr 15, 2026 | 1,570.00 | 1,590.00 | 1,547.00 | 1,568.00 | 1,568.00 | 0.13% | 112,288 |
| Apr 14, 2026 | 1,529.00 | 1,620.00 | 1,520.00 | 1,566.00 | 1,566.00 | 2.49% | 182,003 |
| Apr 13, 2026 | 1,606.00 | 1,606.00 | 1,519.00 | 1,528.00 | 1,528.00 | -5.62% | 265,549 |
| Apr 10, 2026 | 1,521.00 | 1,737.00 | 1,505.00 | 1,619.00 | 1,619.00 | 9.91% | 1,140,788 |
| Apr 9, 2026 | 1,481.00 | 1,504.00 | 1,426.00 | 1,473.00 | 1,473.00 | -1.07% | 52,609 |
| Apr 8, 2026 | 1,445.00 | 1,550.00 | 1,445.00 | 1,489.00 | 1,489.00 | 3.19% | 79,745 |
| 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% | 53,925 |
| Mar 31, 2026 | 1,490.00 | 1,490.00 | 1,443.00 | 1,452.00 | 1,452.00 | -2.55% | 79,588 |
| Mar 30, 2026 | 1,506.00 | 1,506.00 | 1,458.00 | 1,490.00 | 1,490.00 | -1.91% | 46,203 |
| Mar 27, 2026 | 1,529.00 | 1,539.00 | 1,462.00 | 1,519.00 | 1,519.00 | -1.49% | 68,010 |
| Mar 26, 2026 | 1,555.00 | 1,599.00 | 1,531.00 | 1,542.00 | 1,542.00 | -1.15% | 85,039 |
| Mar 25, 2026 | 1,608.00 | 1,616.00 | 1,490.00 | 1,560.00 | 1,560.00 | -3.05% | 325,037 |
| Mar 24, 2026 | 1,560.00 | 1,620.00 | 1,560.00 | 1,609.00 | 1,609.00 | 3.14% | 97,794 |
| Mar 23, 2026 | 1,619.00 | 1,619.00 | 1,545.00 | 1,560.00 | 1,560.00 | -3.70% | 181,509 |
| Mar 20, 2026 | 1,581.00 | 1,635.00 | 1,581.00 | 1,620.00 | 1,620.00 | 2.86% | 133,387 |
| 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% | 102,120 |
| Mar 17, 2026 | 1,579.00 | 1,609.00 | 1,573.00 | 1,590.00 | 1,590.00 | 0.76% | 98,171 |
| 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 |