Yulchon Co., Ltd (KOSDAQ:146060)
South Korea
· Delayed Price · Currency is KRW 1,206.00
+3.00 (0.25%)
At close: Dec 5, 2025
Yulchon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,209.00 | 1,215.00 | 1,196.00 | 1,206.00 | 1,206.00 | 0.25% | 32,061 |
| Dec 4, 2025 | 1,210.00 | 1,226.00 | 1,200.00 | 1,203.00 | 1,203.00 | -1.07% | 16,833 |
| Dec 3, 2025 | 1,218.00 | 1,220.00 | 1,200.00 | 1,216.00 | 1,216.00 | 0.75% | 21,950 |
| Dec 2, 2025 | 1,215.00 | 1,225.00 | 1,203.00 | 1,207.00 | 1,207.00 | -0.66% | 14,238 |
| Dec 1, 2025 | 1,193.00 | 1,222.00 | 1,193.00 | 1,215.00 | 1,215.00 | 1.08% | 45,175 |
| Nov 28, 2025 | 1,194.00 | 1,207.00 | 1,184.00 | 1,202.00 | 1,202.00 | 0.59% | 10,137 |
| Nov 27, 2025 | 1,199.00 | 1,216.00 | 1,189.00 | 1,195.00 | 1,195.00 | 0.08% | 12,519 |
| Nov 26, 2025 | 1,183.00 | 1,210.00 | 1,183.00 | 1,194.00 | 1,194.00 | 1.02% | 18,566 |
| Nov 25, 2025 | 1,186.00 | 1,209.00 | 1,137.00 | 1,182.00 | 1,182.00 | -0.51% | 30,249 |
| Nov 24, 2025 | 1,186.00 | 1,188.00 | 1,180.00 | 1,188.00 | 1,188.00 | -0.08% | 11,006 |
| Nov 21, 2025 | 1,203.00 | 1,203.00 | 1,183.00 | 1,189.00 | 1,189.00 | -1.16% | 32,433 |
| Nov 20, 2025 | 1,194.00 | 1,216.00 | 1,189.00 | 1,203.00 | 1,203.00 | 0.50% | 42,494 |
| Nov 19, 2025 | 1,192.00 | 1,201.00 | 1,185.00 | 1,197.00 | 1,197.00 | 0.42% | 18,507 |
| Nov 18, 2025 | 1,191.00 | 1,207.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.42% | 20,087 |
| Nov 17, 2025 | 1,191.00 | 1,212.00 | 1,187.00 | 1,197.00 | 1,197.00 | 0.67% | 25,731 |
| Nov 14, 2025 | 1,199.00 | 1,220.00 | 1,182.00 | 1,189.00 | 1,189.00 | -0.83% | 34,420 |
| Nov 13, 2025 | 1,212.00 | 1,212.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.91% | 23,526 |
| Nov 12, 2025 | 1,193.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 0.92% | 22,553 |
| Nov 11, 2025 | 1,201.00 | 1,321.00 | 1,182.00 | 1,199.00 | 1,199.00 | -0.58% | 289,898 |
| Nov 10, 2025 | 1,179.00 | 1,220.00 | 1,179.00 | 1,206.00 | 1,206.00 | 0.50% | 21,742 |
| Nov 7, 2025 | 1,205.00 | 1,205.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.74% | 98,894 |
| Nov 6, 2025 | 1,201.00 | 1,236.00 | 1,194.00 | 1,209.00 | 1,209.00 | 0.08% | 19,744 |
| Nov 5, 2025 | 1,200.00 | 1,214.00 | 1,172.00 | 1,208.00 | 1,208.00 | 0.08% | 55,497 |
| Nov 4, 2025 | 1,217.00 | 1,228.00 | 1,207.00 | 1,207.00 | 1,207.00 | -1.15% | 37,426 |
| Nov 3, 2025 | 1,233.00 | 1,251.00 | 1,214.00 | 1,221.00 | 1,221.00 | -1.37% | 45,661 |
| Oct 31, 2025 | 1,234.00 | 1,247.00 | 1,220.00 | 1,238.00 | 1,238.00 | -0.72% | 41,413 |
| Oct 30, 2025 | 1,259.00 | 1,259.00 | 1,223.00 | 1,247.00 | 1,247.00 | 0.32% | 27,849 |
| Oct 29, 2025 | 1,244.00 | 1,250.00 | 1,231.00 | 1,243.00 | 1,243.00 | -0.08% | 21,333 |
| Oct 28, 2025 | 1,247.00 | 1,254.00 | 1,236.00 | 1,244.00 | 1,244.00 | -0.24% | 31,817 |
| Oct 27, 2025 | 1,247.00 | 1,270.00 | 1,247.00 | 1,247.00 | 1,247.00 | -1.11% | 35,051 |
| Oct 24, 2025 | 1,244.00 | 1,264.00 | 1,244.00 | 1,261.00 | 1,261.00 | -0.39% | 62,610 |
| Oct 23, 2025 | 1,264.00 | 1,274.00 | 1,252.00 | 1,266.00 | 1,266.00 | - | 22,293 |
| Oct 22, 2025 | 1,265.00 | 1,270.00 | 1,240.00 | 1,266.00 | 1,266.00 | 0.08% | 82,060 |
| Oct 21, 2025 | 1,270.00 | 1,286.00 | 1,240.00 | 1,265.00 | 1,265.00 | -0.39% | 57,113 |
| Oct 20, 2025 | 1,260.00 | 1,272.00 | 1,241.00 | 1,270.00 | 1,270.00 | 0.79% | 59,657 |
| Oct 17, 2025 | 1,269.00 | 1,284.00 | 1,245.00 | 1,260.00 | 1,260.00 | -0.87% | 43,992 |
| Oct 16, 2025 | 1,270.00 | 1,285.00 | 1,252.00 | 1,271.00 | 1,271.00 | 0.55% | 87,199 |
| Oct 15, 2025 | 1,238.00 | 1,275.00 | 1,234.00 | 1,264.00 | 1,264.00 | 2.10% | 59,068 |
| Oct 14, 2025 | 1,253.00 | 1,254.00 | 1,236.00 | 1,238.00 | 1,238.00 | -1.20% | 69,102 |
| Oct 13, 2025 | 1,249.00 | 1,276.00 | 1,234.00 | 1,253.00 | 1,253.00 | -0.56% | 260,386 |
| Oct 10, 2025 | 1,215.00 | 1,438.00 | 1,194.00 | 1,260.00 | 1,260.00 | 3.70% | 2,101,034 |
| Oct 2, 2025 | 1,234.00 | 1,234.00 | 1,215.00 | 1,215.00 | 1,215.00 | -0.41% | 16,452 |
| Oct 1, 2025 | 1,226.00 | 1,238.00 | 1,211.00 | 1,220.00 | 1,220.00 | -0.08% | 17,510 |
| Sep 30, 2025 | 1,238.00 | 1,238.00 | 1,221.00 | 1,221.00 | 1,221.00 | -1.37% | 16,403 |
| Sep 29, 2025 | 1,240.00 | 1,245.00 | 1,232.00 | 1,238.00 | 1,238.00 | -0.16% | 22,785 |
| Sep 26, 2025 | 1,246.00 | 1,262.00 | 1,237.00 | 1,240.00 | 1,240.00 | -0.48% | 34,102 |
| Sep 25, 2025 | 1,235.00 | 1,275.00 | 1,235.00 | 1,246.00 | 1,246.00 | 0.08% | 19,110 |
| Sep 24, 2025 | 1,220.00 | 1,245.00 | 1,213.00 | 1,245.00 | 1,245.00 | 2.05% | 20,464 |
| Sep 23, 2025 | 1,263.00 | 1,263.00 | 1,203.00 | 1,220.00 | 1,220.00 | -3.40% | 112,356 |
| Sep 22, 2025 | 1,262.00 | 1,263.00 | 1,243.00 | 1,263.00 | 1,263.00 | - | 44,465 |
| Sep 19, 2025 | 1,268.00 | 1,268.00 | 1,261.00 | 1,263.00 | 1,263.00 | -0.39% | 15,061 |
| Sep 18, 2025 | 1,254.00 | 1,275.00 | 1,254.00 | 1,268.00 | 1,268.00 | 0.40% | 32,649 |
| Sep 17, 2025 | 1,268.00 | 1,278.00 | 1,259.00 | 1,263.00 | 1,263.00 | -1.17% | 28,106 |
| Sep 16, 2025 | 1,260.00 | 1,282.00 | 1,254.00 | 1,278.00 | 1,278.00 | 1.43% | 52,904 |
| Sep 15, 2025 | 1,250.00 | 1,260.00 | 1,240.00 | 1,260.00 | 1,260.00 | 0.80% | 55,737 |
| Sep 12, 2025 | 1,258.00 | 1,275.00 | 1,230.00 | 1,250.00 | 1,250.00 | -0.64% | 65,902 |
| Sep 11, 2025 | 1,271.00 | 1,317.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.10% | 39,090 |
| Sep 10, 2025 | 1,259.00 | 1,278.00 | 1,239.00 | 1,272.00 | 1,272.00 | 1.60% | 60,107 |
| Sep 9, 2025 | 1,244.00 | 1,263.00 | 1,230.00 | 1,252.00 | 1,252.00 | 0.64% | 59,710 |
| Sep 8, 2025 | 1,238.00 | 1,254.00 | 1,233.00 | 1,244.00 | 1,244.00 | 0.48% | 15,858 |
| Sep 5, 2025 | 1,235.00 | 1,252.00 | 1,218.00 | 1,238.00 | 1,238.00 | 0.24% | 27,079 |
| Sep 4, 2025 | 1,217.00 | 1,244.00 | 1,204.00 | 1,235.00 | 1,235.00 | 1.48% | 22,280 |
| Sep 3, 2025 | 1,236.00 | 1,236.00 | 1,215.00 | 1,217.00 | 1,217.00 | -0.98% | 29,775 |
| Sep 2, 2025 | 1,224.00 | 1,247.00 | 1,211.00 | 1,229.00 | 1,229.00 | 0.41% | 33,855 |
| Sep 1, 2025 | 1,253.00 | 1,253.00 | 1,222.00 | 1,224.00 | 1,224.00 | -3.16% | 38,739 |
| Aug 29, 2025 | 1,263.00 | 1,277.00 | 1,240.00 | 1,264.00 | 1,264.00 | 0.32% | 54,267 |
| Aug 28, 2025 | 1,280.00 | 1,281.00 | 1,254.00 | 1,260.00 | 1,260.00 | -1.56% | 47,489 |
| Aug 27, 2025 | 1,281.00 | 1,283.00 | 1,256.00 | 1,280.00 | 1,280.00 | -0.08% | 46,143 |
| Aug 26, 2025 | 1,282.00 | 1,289.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.31% | 38,126 |
| Aug 25, 2025 | 1,356.00 | 1,391.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.95% | 365,908 |
| Aug 22, 2025 | 1,216.00 | 1,268.00 | 1,206.00 | 1,265.00 | 1,265.00 | 4.03% | 195,904 |
| Aug 21, 2025 | 1,217.00 | 1,240.00 | 1,205.00 | 1,216.00 | 1,216.00 | - | 28,702 |
| Aug 20, 2025 | 1,215.00 | 1,224.00 | 1,203.00 | 1,216.00 | 1,216.00 | -0.65% | 44,997 |
| Aug 19, 2025 | 1,224.00 | 1,228.00 | 1,194.00 | 1,224.00 | 1,224.00 | - | 112,116 |
| Aug 18, 2025 | 1,286.00 | 1,290.00 | 1,191.00 | 1,224.00 | 1,224.00 | -5.63% | 251,008 |
| Aug 14, 2025 | 1,304.00 | 1,316.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.46% | 37,341 |
| Aug 13, 2025 | 1,329.00 | 1,340.00 | 1,280.00 | 1,303.00 | 1,303.00 | -1.96% | 64,166 |
| Aug 12, 2025 | 1,339.00 | 1,369.00 | 1,327.00 | 1,329.00 | 1,329.00 | -0.75% | 25,846 |
| Aug 11, 2025 | 1,399.00 | 1,399.00 | 1,339.00 | 1,339.00 | 1,339.00 | -2.97% | 51,276 |
| Aug 8, 2025 | 1,380.00 | 1,380.00 | 1,347.00 | 1,380.00 | 1,380.00 | 0.80% | 43,976 |
| Aug 7, 2025 | 1,399.00 | 1,399.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.01% | 24,408 |
| Aug 6, 2025 | 1,371.00 | 1,400.00 | 1,361.00 | 1,383.00 | 1,383.00 | 0.22% | 25,488 |
| Aug 5, 2025 | 1,349.00 | 1,380.00 | 1,349.00 | 1,380.00 | 1,380.00 | 2.37% | 34,011 |
| Aug 4, 2025 | 1,366.00 | 1,366.00 | 1,338.00 | 1,348.00 | 1,348.00 | -0.44% | 16,032 |
| Aug 1, 2025 | 1,397.00 | 1,397.00 | 1,351.00 | 1,354.00 | 1,354.00 | -2.94% | 56,531 |
| Jul 31, 2025 | 1,401.00 | 1,411.00 | 1,383.00 | 1,395.00 | 1,395.00 | -0.29% | 51,004 |
| Jul 30, 2025 | 1,405.00 | 1,414.00 | 1,390.00 | 1,399.00 | 1,399.00 | -0.29% | 28,543 |
| Jul 29, 2025 | 1,395.00 | 1,411.00 | 1,383.00 | 1,403.00 | 1,403.00 | 0.57% | 25,983 |
| Jul 28, 2025 | 1,413.00 | 1,422.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.90% | 33,609 |
| Jul 25, 2025 | 1,418.00 | 1,422.00 | 1,375.00 | 1,422.00 | 1,422.00 | -0.07% | 59,357 |
| Jul 24, 2025 | 1,423.00 | 1,440.00 | 1,423.00 | 1,423.00 | 1,423.00 | - | 27,360 |
| Jul 23, 2025 | 1,400.00 | 1,442.00 | 1,397.00 | 1,423.00 | 1,423.00 | 1.64% | 78,146 |
| Jul 22, 2025 | 1,444.00 | 1,454.00 | 1,349.00 | 1,400.00 | 1,400.00 | -3.05% | 92,311 |
| Jul 21, 2025 | 1,420.00 | 1,444.00 | 1,401.00 | 1,444.00 | 1,444.00 | 1.69% | 31,545 |
| Jul 18, 2025 | 1,454.00 | 1,454.00 | 1,413.00 | 1,420.00 | 1,420.00 | -2.34% | 37,976 |
| Jul 17, 2025 | 1,448.00 | 1,455.00 | 1,423.00 | 1,454.00 | 1,454.00 | 1.32% | 17,979 |
| Jul 16, 2025 | 1,444.00 | 1,450.00 | 1,428.00 | 1,435.00 | 1,435.00 | -0.69% | 29,792 |
| Jul 15, 2025 | 1,453.00 | 1,466.00 | 1,439.00 | 1,445.00 | 1,445.00 | -1.50% | 32,321 |
| Jul 14, 2025 | 1,455.00 | 1,486.00 | 1,445.00 | 1,467.00 | 1,467.00 | 0.82% | 22,415 |
| Jul 11, 2025 | 1,447.00 | 1,465.00 | 1,441.00 | 1,455.00 | 1,455.00 | 0.62% | 63,279 |