Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea
· Delayed Price · Currency is KRW 23,700
-1,300 (-5.20%)
Mar 9, 2026, 3:30 PM KST
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,900.00 | 24,150.00 | 23,200.00 | 23,700.00 | 23,700.00 | -5.20% | 59,628 |
| Mar 6, 2026 | 23,500.00 | 25,200.00 | 23,300.00 | 25,000.00 | 25,000.00 | 5.49% | 58,835 |
| Mar 5, 2026 | 23,550.00 | 24,500.00 | 23,300.00 | 23,700.00 | 23,700.00 | 7.24% | 92,456 |
| Mar 4, 2026 | 24,300.00 | 24,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | -12.30% | 158,594 |
| Mar 3, 2026 | 26,050.00 | 26,250.00 | 25,100.00 | 25,200.00 | 25,200.00 | -4.55% | 132,984 |
| Feb 27, 2026 | 27,500.00 | 27,500.00 | 26,200.00 | 26,400.00 | 26,400.00 | -3.65% | 380,902 |
| Feb 26, 2026 | 27,800.00 | 28,000.00 | 27,250.00 | 27,400.00 | 27,400.00 | -1.44% | 102,145 |
| Feb 25, 2026 | 28,300.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.59% | 109,409 |
| Feb 24, 2026 | 27,850.00 | 28,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 1.80% | 114,979 |
| Feb 23, 2026 | 28,250.00 | 28,700.00 | 27,550.00 | 27,750.00 | 27,750.00 | -1.07% | 68,529 |
| Feb 20, 2026 | 28,100.00 | 28,550.00 | 27,650.00 | 28,050.00 | 28,050.00 | -0.53% | 65,017 |
| Feb 19, 2026 | 27,750.00 | 28,300.00 | 27,050.00 | 28,200.00 | 28,200.00 | 1.99% | 115,493 |
| Feb 13, 2026 | 27,950.00 | 28,150.00 | 27,500.00 | 27,650.00 | 27,650.00 | -2.98% | 44,808 |
| Feb 12, 2026 | 27,900.00 | 28,500.00 | 27,500.00 | 28,500.00 | 28,500.00 | 3.26% | 56,243 |
| Feb 11, 2026 | 27,950.00 | 28,150.00 | 27,550.00 | 27,600.00 | 27,600.00 | -1.25% | 41,113 |
| Feb 10, 2026 | 28,450.00 | 28,450.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.41% | 51,212 |
| Feb 9, 2026 | 27,300.00 | 29,450.00 | 27,300.00 | 28,350.00 | 28,350.00 | 6.98% | 173,235 |
| Feb 6, 2026 | 26,500.00 | 26,650.00 | 25,400.00 | 26,500.00 | 26,500.00 | -2.57% | 60,228 |
| Feb 5, 2026 | 27,300.00 | 27,550.00 | 26,600.00 | 27,200.00 | 27,200.00 | -2.33% | 89,846 |
| Feb 4, 2026 | 26,700.00 | 27,850.00 | 26,650.00 | 27,850.00 | 27,850.00 | 3.34% | 71,406 |
| Feb 3, 2026 | 26,450.00 | 27,000.00 | 26,050.00 | 26,950.00 | 26,950.00 | 3.45% | 62,235 |
| Feb 2, 2026 | 26,750.00 | 27,300.00 | 25,950.00 | 26,050.00 | 26,050.00 | -4.05% | 70,380 |
| Jan 30, 2026 | 27,950.00 | 28,200.00 | 26,900.00 | 27,150.00 | 27,150.00 | -2.69% | 101,556 |
| Jan 29, 2026 | 27,800.00 | 28,000.00 | 26,700.00 | 27,900.00 | 27,900.00 | 0.72% | 90,430 |
| Jan 28, 2026 | 27,500.00 | 27,950.00 | 27,250.00 | 27,700.00 | 27,700.00 | 1.47% | 108,838 |
| Jan 27, 2026 | 27,250.00 | 27,800.00 | 27,150.00 | 27,300.00 | 27,300.00 | -1.09% | 69,734 |
| Jan 26, 2026 | 27,450.00 | 27,950.00 | 27,350.00 | 27,600.00 | 27,600.00 | 1.10% | 81,730 |
| Jan 23, 2026 | 28,300.00 | 28,300.00 | 26,850.00 | 27,300.00 | 27,300.00 | -0.73% | 105,868 |
| Jan 22, 2026 | 26,800.00 | 28,150.00 | 26,800.00 | 27,500.00 | 27,500.00 | 3.58% | 111,451 |
| Jan 21, 2026 | 26,500.00 | 26,750.00 | 25,600.00 | 26,550.00 | 26,550.00 | -1.67% | 79,193 |
| Jan 20, 2026 | 26,850.00 | 28,000.00 | 26,700.00 | 27,000.00 | 27,000.00 | -1.64% | 70,404 |
| Jan 19, 2026 | 26,000.00 | 28,000.00 | 25,650.00 | 27,450.00 | 27,450.00 | 7.86% | 134,317 |
| Jan 16, 2026 | 26,100.00 | 26,650.00 | 25,350.00 | 25,450.00 | 25,450.00 | -1.93% | 60,340 |
| Jan 15, 2026 | 24,950.00 | 26,000.00 | 24,700.00 | 25,950.00 | 25,950.00 | 2.98% | 70,437 |
| Jan 14, 2026 | 25,650.00 | 25,750.00 | 25,150.00 | 25,200.00 | 25,200.00 | -2.33% | 77,637 |
| Jan 13, 2026 | 25,900.00 | 25,950.00 | 25,000.00 | 25,800.00 | 25,800.00 | 0.58% | 94,143 |
| Jan 12, 2026 | 25,450.00 | 26,200.00 | 25,450.00 | 25,650.00 | 25,650.00 | 0.79% | 72,701 |
| Jan 9, 2026 | 25,400.00 | 25,850.00 | 24,800.00 | 25,450.00 | 25,450.00 | 0.39% | 75,152 |
| Jan 8, 2026 | 24,900.00 | 25,350.00 | 24,400.00 | 25,350.00 | 25,350.00 | 1.20% | 113,525 |
| Jan 7, 2026 | 25,950.00 | 26,150.00 | 24,900.00 | 25,050.00 | 25,050.00 | -3.47% | 94,818 |
| Jan 6, 2026 | 26,650.00 | 26,650.00 | 25,500.00 | 25,950.00 | 25,950.00 | -0.95% | 130,864 |
| Jan 5, 2026 | 25,800.00 | 26,500.00 | 25,800.00 | 26,200.00 | 26,200.00 | 2.54% | 62,259 |
| Jan 2, 2026 | 26,150.00 | 26,150.00 | 25,450.00 | 25,550.00 | 25,550.00 | -0.97% | 64,519 |
| Dec 30, 2025 | 26,600.00 | 26,900.00 | 25,700.00 | 25,800.00 | 25,800.00 | -4.44% | 105,189 |
| Dec 29, 2025 | 26,000.00 | 27,150.00 | 25,750.00 | 27,000.00 | 27,000.00 | 1.12% | 86,855 |
| Dec 26, 2025 | 27,600.00 | 27,650.00 | 26,650.00 | 26,700.00 | 26,450.00 | -2.55% | 83,078 |
| Dec 24, 2025 | 27,850.00 | 28,000.00 | 27,400.00 | 27,400.00 | 27,143.45 | -1.44% | 127,610 |
| Dec 23, 2025 | 28,050.00 | 28,300.00 | 27,700.00 | 27,800.00 | 27,539.70 | -0.36% | 41,440 |
| Dec 22, 2025 | 28,250.00 | 28,450.00 | 27,700.00 | 27,900.00 | 27,638.76 | 0.36% | 51,345 |
| Dec 19, 2025 | 28,050.00 | 28,400.00 | 27,100.00 | 27,800.00 | 27,539.70 | -0.89% | 88,020 |
| Dec 18, 2025 | 28,400.00 | 28,850.00 | 27,550.00 | 28,050.00 | 27,787.36 | -3.77% | 90,710 |
| Dec 17, 2025 | 29,700.00 | 29,700.00 | 29,100.00 | 29,150.00 | 28,877.06 | -1.19% | 38,183 |
| Dec 16, 2025 | 29,900.00 | 30,100.00 | 29,300.00 | 29,500.00 | 29,223.78 | -2.16% | 56,424 |
| Dec 15, 2025 | 29,850.00 | 30,400.00 | 29,600.00 | 30,150.00 | 29,867.70 | 0.17% | 38,994 |
| Dec 12, 2025 | 30,300.00 | 30,450.00 | 30,000.00 | 30,100.00 | 29,818.16 | 0.17% | 31,768 |
| Dec 11, 2025 | 30,850.00 | 30,850.00 | 30,050.00 | 30,050.00 | 29,768.63 | -1.64% | 58,822 |
| Dec 10, 2025 | 31,150.00 | 31,550.00 | 30,550.00 | 30,550.00 | 30,263.95 | -0.65% | 60,997 |
| Dec 9, 2025 | 30,800.00 | 31,000.00 | 30,400.00 | 30,750.00 | 30,462.08 | -1.60% | 42,454 |
| Dec 8, 2025 | 31,150.00 | 32,650.00 | 30,300.00 | 31,250.00 | 30,957.40 | 3.82% | 269,989 |
| Dec 5, 2025 | 30,250.00 | 30,550.00 | 29,950.00 | 30,100.00 | 29,818.16 | -1.47% | 44,487 |
| Dec 4, 2025 | 30,600.00 | 30,650.00 | 29,750.00 | 30,550.00 | 30,263.95 | -0.16% | 61,916 |
| Dec 3, 2025 | 29,950.00 | 30,650.00 | 29,700.00 | 30,600.00 | 30,313.48 | 2.34% | 76,586 |
| Dec 2, 2025 | 30,100.00 | 30,300.00 | 29,800.00 | 29,900.00 | 29,620.04 | 0.17% | 32,904 |
| Dec 1, 2025 | 30,000.00 | 30,400.00 | 29,600.00 | 29,850.00 | 29,570.51 | 0.51% | 40,784 |
| Nov 28, 2025 | 29,600.00 | 30,000.00 | 29,450.00 | 29,700.00 | 29,421.91 | 1.19% | 53,661 |
| Nov 27, 2025 | 29,850.00 | 29,900.00 | 29,150.00 | 29,350.00 | 29,075.19 | -0.51% | 29,274 |
| Nov 26, 2025 | 29,250.00 | 29,700.00 | 29,100.00 | 29,500.00 | 29,223.78 | 2.25% | 52,800 |
| Nov 25, 2025 | 29,400.00 | 29,800.00 | 28,300.00 | 28,850.00 | 28,579.87 | -0.52% | 66,429 |
| Nov 24, 2025 | 29,700.00 | 29,850.00 | 29,000.00 | 29,000.00 | 28,728.46 | -2.03% | 66,945 |
| Nov 21, 2025 | 30,200.00 | 30,250.00 | 29,300.00 | 29,600.00 | 29,322.85 | -4.05% | 77,571 |
| Nov 20, 2025 | 30,500.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,561.14 | 1.98% | 49,050 |
| Nov 19, 2025 | 30,600.00 | 30,700.00 | 29,700.00 | 30,250.00 | 29,966.76 | -0.17% | 61,144 |
| Nov 18, 2025 | 30,650.00 | 31,250.00 | 30,050.00 | 30,300.00 | 30,016.29 | -0.82% | 63,281 |
| Nov 17, 2025 | 31,000.00 | 31,100.00 | 29,750.00 | 30,550.00 | 30,263.95 | -0.65% | 88,016 |
| Nov 14, 2025 | 32,000.00 | 32,000.00 | 30,550.00 | 30,750.00 | 30,462.08 | -4.80% | 102,623 |
| Nov 13, 2025 | 32,900.00 | 32,950.00 | 32,050.00 | 32,300.00 | 31,997.57 | -0.92% | 96,207 |
| Nov 12, 2025 | 32,100.00 | 32,650.00 | 31,850.00 | 32,600.00 | 32,294.76 | 1.88% | 49,556 |
| Nov 11, 2025 | 32,850.00 | 33,250.00 | 31,850.00 | 32,000.00 | 31,700.37 | - | 73,040 |
| Nov 10, 2025 | 31,950.00 | 32,200.00 | 31,250.00 | 32,000.00 | 31,700.37 | 1.91% | 51,721 |
| Nov 7, 2025 | 31,450.00 | 31,850.00 | 31,050.00 | 31,400.00 | 31,105.99 | -1.88% | 80,959 |
| Nov 6, 2025 | 33,000.00 | 33,150.00 | 31,650.00 | 32,000.00 | 31,700.37 | -1.08% | 94,546 |
| Nov 5, 2025 | 33,000.00 | 33,000.00 | 31,200.00 | 32,350.00 | 32,047.10 | -3.43% | 120,769 |
| Nov 4, 2025 | 33,900.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,186.33 | 1.36% | 144,683 |
| Nov 3, 2025 | 33,050.00 | 33,200.00 | 32,450.00 | 33,050.00 | 32,740.54 | 4.42% | 108,839 |
| Oct 31, 2025 | 31,900.00 | 32,350.00 | 31,550.00 | 31,650.00 | 31,353.65 | -1.71% | 89,189 |
| Oct 30, 2025 | 33,400.00 | 33,550.00 | 32,050.00 | 32,200.00 | 31,898.50 | -3.45% | 102,468 |
| Oct 29, 2025 | 35,250.00 | 35,300.00 | 33,000.00 | 33,350.00 | 33,037.73 | -2.06% | 154,384 |
| Oct 28, 2025 | 34,350.00 | 34,400.00 | 33,450.00 | 34,050.00 | 33,731.18 | -1.73% | 155,700 |
| Oct 27, 2025 | 36,900.00 | 37,300.00 | 34,300.00 | 34,650.00 | 34,325.56 | -4.41% | 217,756 |
| Oct 24, 2025 | 35,550.00 | 37,000.00 | 34,900.00 | 36,250.00 | 35,910.58 | 3.28% | 231,229 |
| Oct 23, 2025 | 36,600.00 | 36,650.00 | 34,950.00 | 35,100.00 | 34,771.35 | -2.50% | 135,036 |
| Oct 22, 2025 | 36,750.00 | 37,500.00 | 35,400.00 | 36,000.00 | 35,662.92 | -0.96% | 186,342 |
| Oct 21, 2025 | 37,450.00 | 38,000.00 | 36,000.00 | 36,350.00 | 36,009.64 | -3.45% | 327,904 |
| Oct 20, 2025 | 37,750.00 | 38,100.00 | 36,700.00 | 37,650.00 | 37,297.47 | -1.31% | 289,336 |
| Oct 17, 2025 | 34,950.00 | 39,200.00 | 34,050.00 | 38,150.00 | 37,792.79 | 11.06% | 941,694 |
| Oct 16, 2025 | 31,200.00 | 34,450.00 | 30,750.00 | 34,350.00 | 34,028.37 | 10.81% | 434,183 |
| Oct 15, 2025 | 30,900.00 | 31,375.00 | 30,200.00 | 31,000.00 | 30,709.74 | 2.14% | 68,704 |
| Oct 14, 2025 | 29,850.00 | 31,400.00 | 29,600.00 | 30,350.00 | 30,065.82 | 1.17% | 135,291 |
| Oct 13, 2025 | 29,750.00 | 30,700.00 | 29,200.00 | 30,000.00 | 29,719.10 | 0.33% | 83,575 |
| Oct 10, 2025 | 29,950.00 | 30,500.00 | 29,200.00 | 29,900.00 | 29,620.04 | -1.64% | 104,716 |