Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea
· Delayed Price · Currency is KRW 30,100
-450 (-1.47%)
At close: Dec 5, 2025
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30,250.00 | 30,550.00 | 29,950.00 | 30,100.00 | 30,100.00 | -1.47% | 44,456 |
| Dec 4, 2025 | 30,600.00 | 30,650.00 | 29,750.00 | 30,550.00 | 30,550.00 | -0.16% | 61,913 |
| Dec 3, 2025 | 29,950.00 | 30,650.00 | 29,700.00 | 30,600.00 | 30,600.00 | 2.34% | 76,585 |
| Dec 2, 2025 | 30,100.00 | 30,300.00 | 29,800.00 | 29,900.00 | 29,900.00 | 0.17% | 30,856 |
| Dec 1, 2025 | 30,000.00 | 30,400.00 | 29,600.00 | 29,850.00 | 29,850.00 | 0.51% | 40,784 |
| Nov 28, 2025 | 29,600.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,700.00 | 1.19% | 53,661 |
| Nov 27, 2025 | 29,850.00 | 29,900.00 | 29,150.00 | 29,350.00 | 29,350.00 | -0.51% | 29,274 |
| Nov 26, 2025 | 29,250.00 | 29,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | 2.25% | 52,800 |
| Nov 25, 2025 | 29,400.00 | 29,800.00 | 28,300.00 | 28,850.00 | 28,850.00 | -0.52% | 66,429 |
| Nov 24, 2025 | 29,700.00 | 29,850.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.03% | 66,945 |
| Nov 21, 2025 | 30,200.00 | 30,250.00 | 29,300.00 | 29,600.00 | 29,600.00 | -4.05% | 77,571 |
| Nov 20, 2025 | 30,500.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 1.98% | 49,050 |
| Nov 19, 2025 | 30,600.00 | 30,700.00 | 29,700.00 | 30,250.00 | 30,250.00 | -0.17% | 61,144 |
| Nov 18, 2025 | 30,650.00 | 31,250.00 | 30,050.00 | 30,300.00 | 30,300.00 | -0.82% | 63,281 |
| Nov 17, 2025 | 31,000.00 | 31,100.00 | 29,750.00 | 30,550.00 | 30,550.00 | -0.65% | 88,016 |
| Nov 14, 2025 | 32,000.00 | 32,000.00 | 30,550.00 | 30,750.00 | 30,750.00 | -4.80% | 102,623 |
| Nov 13, 2025 | 32,900.00 | 32,950.00 | 32,050.00 | 32,300.00 | 32,300.00 | -0.92% | 96,207 |
| Nov 12, 2025 | 32,100.00 | 32,650.00 | 31,850.00 | 32,600.00 | 32,600.00 | 1.88% | 49,556 |
| Nov 11, 2025 | 32,850.00 | 33,250.00 | 31,850.00 | 32,000.00 | 32,000.00 | - | 73,040 |
| Nov 10, 2025 | 31,950.00 | 32,200.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1.91% | 51,721 |
| Nov 7, 2025 | 31,450.00 | 31,850.00 | 31,050.00 | 31,400.00 | 31,400.00 | -1.88% | 80,959 |
| Nov 6, 2025 | 33,000.00 | 33,150.00 | 31,650.00 | 32,000.00 | 32,000.00 | -1.08% | 94,546 |
| Nov 5, 2025 | 33,000.00 | 33,000.00 | 31,200.00 | 32,350.00 | 32,350.00 | -3.43% | 120,769 |
| Nov 4, 2025 | 33,900.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.36% | 144,683 |
| Nov 3, 2025 | 33,050.00 | 33,200.00 | 32,450.00 | 33,050.00 | 33,050.00 | 4.42% | 108,839 |
| Oct 31, 2025 | 31,900.00 | 32,350.00 | 31,550.00 | 31,650.00 | 31,650.00 | -1.71% | 89,189 |
| Oct 30, 2025 | 33,400.00 | 33,550.00 | 32,050.00 | 32,200.00 | 32,200.00 | -3.45% | 102,468 |
| Oct 29, 2025 | 35,250.00 | 35,300.00 | 33,000.00 | 33,350.00 | 33,350.00 | -2.06% | 154,384 |
| Oct 28, 2025 | 34,350.00 | 34,400.00 | 33,450.00 | 34,050.00 | 34,050.00 | -1.73% | 155,700 |
| Oct 27, 2025 | 36,900.00 | 37,300.00 | 34,300.00 | 34,650.00 | 34,650.00 | -4.41% | 217,756 |
| Oct 24, 2025 | 35,550.00 | 37,000.00 | 34,900.00 | 36,250.00 | 36,250.00 | 3.28% | 231,229 |
| Oct 23, 2025 | 36,600.00 | 36,650.00 | 34,950.00 | 35,100.00 | 35,100.00 | -2.50% | 135,036 |
| Oct 22, 2025 | 36,750.00 | 37,500.00 | 35,400.00 | 36,000.00 | 36,000.00 | -0.96% | 186,342 |
| Oct 21, 2025 | 37,450.00 | 38,000.00 | 36,000.00 | 36,350.00 | 36,350.00 | -3.45% | 327,904 |
| Oct 20, 2025 | 37,750.00 | 38,100.00 | 36,700.00 | 37,650.00 | 37,650.00 | -1.31% | 289,336 |
| Oct 17, 2025 | 34,950.00 | 39,200.00 | 34,050.00 | 38,150.00 | 38,150.00 | 11.06% | 941,694 |
| Oct 16, 2025 | 31,200.00 | 34,450.00 | 30,750.00 | 34,350.00 | 34,350.00 | 10.81% | 434,183 |
| Oct 15, 2025 | 30,900.00 | 31,375.00 | 30,200.00 | 31,000.00 | 31,000.00 | 2.14% | 68,704 |
| Oct 14, 2025 | 29,850.00 | 31,400.00 | 29,600.00 | 30,350.00 | 30,350.00 | 1.17% | 135,291 |
| Oct 13, 2025 | 29,750.00 | 30,700.00 | 29,200.00 | 30,000.00 | 30,000.00 | 0.33% | 83,575 |
| Oct 10, 2025 | 29,950.00 | 30,500.00 | 29,200.00 | 29,900.00 | 29,900.00 | -1.64% | 104,716 |
| Oct 2, 2025 | 29,550.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | 3.58% | 109,109 |
| Oct 1, 2025 | 29,800.00 | 30,000.00 | 29,300.00 | 29,350.00 | 29,350.00 | 0.17% | 39,307 |
| Sep 30, 2025 | 29,650.00 | 29,750.00 | 29,250.00 | 29,300.00 | 29,300.00 | -1.35% | 39,611 |
| Sep 29, 2025 | 29,900.00 | 29,950.00 | 29,550.00 | 29,700.00 | 29,700.00 | 0.17% | 43,278 |
| Sep 26, 2025 | 29,850.00 | 30,200.00 | 29,450.00 | 29,650.00 | 29,650.00 | -2.15% | 98,537 |
| Sep 25, 2025 | 30,000.00 | 30,550.00 | 30,000.00 | 30,300.00 | 30,300.00 | - | 74,117 |
| Sep 24, 2025 | 31,500.00 | 31,500.00 | 30,200.00 | 30,300.00 | 30,300.00 | -2.26% | 71,306 |
| Sep 23, 2025 | 31,250.00 | 31,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.64% | 63,520 |
| Sep 22, 2025 | 31,950.00 | 32,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -1.58% | 62,098 |
| Sep 19, 2025 | 31,900.00 | 31,900.00 | 31,250.00 | 31,700.00 | 31,700.00 | -1.55% | 71,262 |
| Sep 18, 2025 | 31,850.00 | 32,500.00 | 31,400.00 | 32,200.00 | 32,200.00 | 1.58% | 83,953 |
| Sep 17, 2025 | 31,800.00 | 32,550.00 | 31,600.00 | 31,700.00 | 31,700.00 | -1.55% | 77,641 |
| Sep 16, 2025 | 32,750.00 | 33,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | -2.57% | 84,787 |
| Sep 15, 2025 | 33,200.00 | 33,350.00 | 32,500.00 | 33,050.00 | 33,050.00 | 1.69% | 101,979 |
| Sep 12, 2025 | 31,300.00 | 32,900.00 | 31,300.00 | 32,500.00 | 32,500.00 | 8.33% | 314,646 |
| Sep 11, 2025 | 30,000.00 | 30,150.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.99% | 91,587 |
| Sep 10, 2025 | 30,250.00 | 30,450.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.82% | 69,276 |
| Sep 9, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,550.00 | 30,550.00 | 0.99% | 42,620 |
| Sep 8, 2025 | 30,800.00 | 31,050.00 | 30,150.00 | 30,250.00 | 30,250.00 | -0.82% | 58,082 |
| Sep 5, 2025 | 30,650.00 | 30,950.00 | 30,250.00 | 30,500.00 | 30,500.00 | 0.16% | 86,313 |
| Sep 4, 2025 | 30,650.00 | 30,850.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.67% | 130,865 |
| Sep 3, 2025 | 29,100.00 | 30,450.00 | 28,800.00 | 29,950.00 | 29,950.00 | 3.10% | 164,383 |
| Sep 2, 2025 | 29,600.00 | 29,700.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.85% | 79,526 |
| Sep 1, 2025 | 29,700.00 | 30,100.00 | 29,250.00 | 29,300.00 | 29,300.00 | -2.66% | 81,709 |
| Aug 29, 2025 | 31,150.00 | 31,300.00 | 29,900.00 | 30,100.00 | 30,100.00 | -2.27% | 139,218 |
| Aug 28, 2025 | 31,250.00 | 31,250.00 | 30,300.00 | 30,800.00 | 30,800.00 | -1.75% | 112,432 |
| Aug 27, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 31,350.00 | 31,350.00 | -1.42% | 146,065 |
| Aug 26, 2025 | 32,000.00 | 32,300.00 | 31,700.00 | 31,800.00 | 31,800.00 | -0.63% | 52,287 |
| Aug 25, 2025 | 32,650.00 | 32,850.00 | 31,850.00 | 32,000.00 | 32,000.00 | -0.62% | 75,387 |
| Aug 22, 2025 | 31,900.00 | 32,450.00 | 31,400.00 | 32,200.00 | 32,200.00 | 0.94% | 91,671 |
| Aug 21, 2025 | 32,400.00 | 33,200.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.47% | 107,337 |
| Aug 20, 2025 | 32,200.00 | 32,400.00 | 31,500.00 | 32,050.00 | 32,050.00 | -2.73% | 111,685 |
| Aug 19, 2025 | 33,450.00 | 33,500.00 | 32,600.00 | 32,950.00 | 32,950.00 | -0.90% | 94,403 |
| Aug 18, 2025 | 33,600.00 | 34,300.00 | 33,100.00 | 33,250.00 | 33,250.00 | -2.78% | 135,792 |
| Aug 14, 2025 | 34,300.00 | 35,550.00 | 33,750.00 | 34,200.00 | 34,200.00 | 0.74% | 144,442 |
| Aug 13, 2025 | 35,050.00 | 35,050.00 | 33,450.00 | 33,950.00 | 33,950.00 | -0.88% | 101,919 |
| Aug 12, 2025 | 35,900.00 | 35,950.00 | 34,200.00 | 34,250.00 | 34,250.00 | -4.86% | 146,244 |
| Aug 11, 2025 | 35,650.00 | 37,150.00 | 35,650.00 | 36,000.00 | 36,000.00 | 1.84% | 173,476 |
| Aug 8, 2025 | 35,200.00 | 35,750.00 | 34,800.00 | 35,350.00 | 35,350.00 | 0.14% | 131,250 |
| Aug 7, 2025 | 35,550.00 | 35,600.00 | 34,300.00 | 35,300.00 | 35,300.00 | 0.86% | 118,543 |
| Aug 6, 2025 | 35,000.00 | 36,900.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.29% | 236,934 |
| Aug 5, 2025 | 34,050.00 | 36,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 4.18% | 240,648 |
| Aug 4, 2025 | 32,500.00 | 34,350.00 | 32,400.00 | 33,500.00 | 33,500.00 | 0.60% | 143,579 |
| Aug 1, 2025 | 34,550.00 | 34,750.00 | 33,200.00 | 33,300.00 | 33,300.00 | -2.77% | 183,529 |
| Jul 31, 2025 | 34,800.00 | 35,500.00 | 33,750.00 | 34,250.00 | 34,250.00 | -2.70% | 272,795 |
| Jul 30, 2025 | 36,600.00 | 37,150.00 | 34,500.00 | 35,200.00 | 35,200.00 | -1.54% | 349,469 |
| Jul 29, 2025 | 35,150.00 | 36,050.00 | 34,350.00 | 35,750.00 | 35,750.00 | 1.56% | 284,721 |
| Jul 28, 2025 | 33,500.00 | 35,850.00 | 33,200.00 | 35,200.00 | 35,200.00 | 12.28% | 649,327 |
| Jul 25, 2025 | 33,300.00 | 33,550.00 | 31,100.00 | 31,350.00 | 31,350.00 | -7.66% | 258,305 |
| Jul 24, 2025 | 31,100.00 | 35,100.00 | 30,950.00 | 33,950.00 | 33,950.00 | 8.64% | 701,032 |
| Jul 23, 2025 | 30,950.00 | 31,900.00 | 30,600.00 | 31,250.00 | 31,250.00 | -0.64% | 193,326 |
| Jul 22, 2025 | 29,000.00 | 33,050.00 | 28,850.00 | 31,450.00 | 31,450.00 | 9.01% | 1,116,531 |
| Jul 21, 2025 | 28,000.00 | 28,850.00 | 27,800.00 | 28,850.00 | 28,850.00 | 4.15% | 163,560 |
| Jul 18, 2025 | 27,050.00 | 27,900.00 | 26,700.00 | 27,700.00 | 27,700.00 | 2.59% | 105,509 |
| Jul 17, 2025 | 27,050.00 | 27,250.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 50,441 |
| Jul 16, 2025 | 27,550.00 | 27,550.00 | 26,750.00 | 26,800.00 | 26,800.00 | -1.83% | 81,453 |
| Jul 15, 2025 | 27,300.00 | 27,600.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 70,822 |
| Jul 14, 2025 | 27,800.00 | 27,850.00 | 26,850.00 | 27,300.00 | 27,300.00 | -1.97% | 136,970 |
| Jul 11, 2025 | 28,300.00 | 28,300.00 | 27,500.00 | 27,850.00 | 27,850.00 | -0.18% | 102,073 |