Skip to main content
Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea flag South Korea · Delayed Price · Currency is KRW
26,650
-150 (-0.56%)
Apr 29, 2026, 2:00 PM KST

Youlchon Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626,350.0027,250.0026,300.0026,800.0026,800.001.90%87,363
Apr 27, 202626,600.0026,650.0026,050.0026,300.0026,300.00-0.75%70,704
Apr 24, 202626,400.0026,700.0026,100.0026,500.0026,500.000.19%82,843
Apr 23, 202627,700.0027,750.0025,400.0026,450.0026,450.00-4.51%206,586
Apr 22, 202628,700.0028,750.0027,450.0027,700.0027,700.00-2.81%153,117
Apr 21, 202628,000.0029,200.0027,600.0028,500.0028,500.004.59%235,738
Apr 20, 202626,500.0029,100.0026,300.0027,250.0027,250.003.02%233,761
Apr 17, 202626,650.0026,800.0026,350.0026,450.0026,450.00-0.56%54,851
Apr 16, 202626,350.0026,700.0026,200.0026,600.0026,600.000.76%67,868
Apr 15, 202626,750.0026,950.0026,200.0026,400.0026,400.00-0.75%71,889
Apr 14, 202627,600.0027,600.0026,550.0026,600.0026,600.00-0.93%88,273
Apr 13, 202626,300.0028,150.0026,050.0026,850.0026,850.000.75%111,500
Apr 10, 202625,900.0027,100.0025,900.0026,650.0026,650.004.10%101,831
Apr 9, 202625,450.0025,950.0025,200.0025,600.0025,600.000.79%79,894
Apr 8, 202626,000.0026,200.0025,200.0025,400.0025,400.001.20%70,487
Apr 7, 202624,850.0026,400.0024,700.0025,100.0025,100.000.80%83,408
Apr 6, 202624,550.0025,850.0024,450.0024,900.0024,900.003.97%86,377
Apr 3, 202626,000.0026,000.0023,800.0023,950.0023,950.00-3.43%98,753
Apr 2, 202625,000.0027,450.0024,700.0024,800.0024,800.00-213,412
Apr 1, 202624,000.0025,150.0023,750.0024,800.0024,800.006.44%98,343
Mar 31, 202623,600.0024,250.0023,100.0023,300.0023,300.00-2.10%76,197
Mar 30, 202623,500.0024,100.0023,100.0023,800.0023,800.00-0.63%45,471
Mar 27, 202623,550.0024,250.0023,000.0023,950.0023,950.000.42%59,332
Mar 26, 202623,950.0024,550.0023,400.0023,850.0023,850.000.63%91,062
Mar 25, 202624,550.0024,650.0023,450.0023,700.0023,700.001.94%98,817
Mar 24, 202622,800.0023,300.0022,250.0023,250.0023,250.004.26%95,470
Mar 23, 202623,050.0023,500.0022,200.0022,300.0022,300.00-7.47%101,125
Mar 20, 202624,150.0024,500.0024,050.0024,100.0024,100.00-0.21%63,247
Mar 19, 202624,350.0024,550.0023,950.0024,150.0024,150.00-3.59%61,790
Mar 18, 202625,450.0025,500.0024,800.0025,050.0025,050.000.40%47,924
Mar 17, 202624,800.0025,300.0024,750.0024,950.0024,950.001.22%29,778
Mar 16, 202625,350.0025,400.0023,600.0024,650.0024,650.00-0.40%69,603
Mar 13, 202624,150.0024,850.0024,050.0024,750.0024,750.00-1.00%42,885
Mar 12, 202624,350.0025,000.0024,100.0025,000.0025,000.002.25%39,754
Mar 11, 202625,250.0025,350.0024,150.0024,450.0024,450.00-2.20%57,669
Mar 10, 202624,950.0025,350.0024,400.0025,000.0025,000.005.49%37,909
Mar 9, 202623,900.0024,150.0023,200.0023,700.0023,700.00-5.20%59,628
Mar 6, 202623,500.0025,200.0023,300.0025,000.0025,000.005.49%58,835
Mar 5, 202623,550.0024,500.0023,300.0023,700.0023,700.007.24%92,456
Mar 4, 202624,300.0024,350.0021,550.0022,100.0022,100.00-12.30%158,594
Mar 3, 202626,050.0026,250.0025,100.0025,200.0025,200.00-4.55%132,984
Feb 27, 202627,500.0027,500.0026,200.0026,400.0026,400.00-3.65%380,902
Feb 26, 202627,800.0028,000.0027,250.0027,400.0027,400.00-1.44%102,145
Feb 25, 202628,300.0028,350.0027,500.0027,800.0027,800.00-1.59%109,409
Feb 24, 202627,850.0028,600.0027,600.0028,250.0028,250.001.80%114,979
Feb 23, 202628,250.0028,700.0027,550.0027,750.0027,750.00-1.07%68,529
Feb 20, 202628,100.0028,550.0027,650.0028,050.0028,050.00-0.53%65,017
Feb 19, 202627,750.0028,300.0027,050.0028,200.0028,200.001.99%115,493
Feb 13, 202627,950.0028,150.0027,500.0027,650.0027,650.00-2.98%44,808
Feb 12, 202627,900.0028,500.0027,500.0028,500.0028,500.003.26%56,243
Feb 11, 202627,950.0028,150.0027,550.0027,600.0027,600.00-1.25%41,113
Feb 10, 202628,450.0028,450.0027,700.0027,950.0027,950.00-1.41%51,212
Feb 9, 202627,300.0029,450.0027,300.0028,350.0028,350.006.98%173,235
Feb 6, 202626,500.0026,650.0025,400.0026,500.0026,500.00-2.57%60,228
Feb 5, 202627,300.0027,550.0026,600.0027,200.0027,200.00-2.33%89,846
Feb 4, 202626,700.0027,850.0026,650.0027,850.0027,850.003.34%71,406
Feb 3, 202626,450.0027,000.0026,050.0026,950.0026,950.003.45%62,235
Feb 2, 202626,750.0027,300.0025,950.0026,050.0026,050.00-4.05%70,380
Jan 30, 202627,950.0028,200.0026,900.0027,150.0027,150.00-2.69%101,556
Jan 29, 202627,800.0028,000.0026,700.0027,900.0027,900.000.72%90,430
Jan 28, 202627,500.0027,950.0027,250.0027,700.0027,700.001.47%108,838
Jan 27, 202627,250.0027,800.0027,150.0027,300.0027,300.00-1.09%69,734
Jan 26, 202627,450.0027,950.0027,350.0027,600.0027,600.001.10%81,730
Jan 23, 202628,300.0028,300.0026,850.0027,300.0027,300.00-0.73%105,868
Jan 22, 202626,800.0028,150.0026,800.0027,500.0027,500.003.58%111,451
Jan 21, 202626,500.0026,750.0025,600.0026,550.0026,550.00-1.67%79,193
Jan 20, 202626,850.0028,000.0026,700.0027,000.0027,000.00-1.64%70,404
Jan 19, 202626,000.0028,000.0025,650.0027,450.0027,450.007.86%134,317
Jan 16, 202626,100.0026,650.0025,350.0025,450.0025,450.00-1.93%60,340
Jan 15, 202624,950.0026,000.0024,700.0025,950.0025,950.002.98%70,437
Jan 14, 202625,650.0025,750.0025,150.0025,200.0025,200.00-2.33%77,637
Jan 13, 202625,900.0025,950.0025,000.0025,800.0025,800.000.58%94,143
Jan 12, 202625,450.0026,200.0025,450.0025,650.0025,650.000.79%72,701
Jan 9, 202625,400.0025,850.0024,800.0025,450.0025,450.000.39%75,152
Jan 8, 202624,900.0025,350.0024,400.0025,350.0025,350.001.20%113,525
Jan 7, 202625,950.0026,150.0024,900.0025,050.0025,050.00-3.47%94,818
Jan 6, 202626,650.0026,650.0025,500.0025,950.0025,950.00-0.95%130,864
Jan 5, 202625,800.0026,500.0025,800.0026,200.0026,200.002.54%62,259
Jan 2, 202626,150.0026,150.0025,450.0025,550.0025,550.00-0.97%64,519
Dec 30, 202526,600.0026,900.0025,700.0025,800.0025,800.00-4.44%105,189
Dec 29, 202526,000.0027,150.0025,750.0027,000.0027,000.001.12%86,855
Dec 26, 202527,600.0027,650.0026,650.0026,700.0026,450.00-2.55%83,078
Dec 24, 202527,850.0028,000.0027,400.0027,400.0027,143.45-1.44%127,610
Dec 23, 202528,050.0028,300.0027,700.0027,800.0027,539.70-0.36%41,440
Dec 22, 202528,250.0028,450.0027,700.0027,900.0027,638.760.36%51,345
Dec 19, 202528,050.0028,400.0027,100.0027,800.0027,539.70-0.89%88,020
Dec 18, 202528,400.0028,850.0027,550.0028,050.0027,787.36-3.77%90,710
Dec 17, 202529,700.0029,700.0029,100.0029,150.0028,877.06-1.19%38,183
Dec 16, 202529,900.0030,100.0029,300.0029,500.0029,223.78-2.16%56,424
Dec 15, 202529,850.0030,400.0029,600.0030,150.0029,867.700.17%38,994
Dec 12, 202530,300.0030,450.0030,000.0030,100.0029,818.160.17%31,768
Dec 11, 202530,850.0030,850.0030,050.0030,050.0029,768.63-1.64%58,822
Dec 10, 202531,150.0031,550.0030,550.0030,550.0030,263.95-0.65%60,997
Dec 9, 202530,800.0031,000.0030,400.0030,750.0030,462.08-1.60%42,454
Dec 8, 202531,150.0032,650.0030,300.0031,250.0030,957.403.82%269,989
Dec 5, 202530,250.0030,550.0029,950.0030,100.0029,818.16-1.47%44,487
Dec 4, 202530,600.0030,650.0029,750.0030,550.0030,263.95-0.16%61,916
Dec 3, 202529,950.0030,650.0029,700.0030,600.0030,313.482.34%76,586
Dec 2, 202530,100.0030,300.0029,800.0029,900.0029,620.040.17%32,904
Dec 1, 202530,000.0030,400.0029,600.0029,850.0029,570.510.51%40,784