Skip to main content
Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,000.00
+55.00 (1.11%)
At close: Dec 5, 2025

Youngbo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,930.005,080.004,930.005,000.005,000.001.11%123,272
Dec 4, 20254,915.004,965.004,910.004,945.004,945.00-44,912
Dec 3, 20254,910.004,960.004,885.004,945.004,945.000.10%58,173
Dec 2, 20254,945.004,970.004,860.004,940.004,940.00-0.10%78,488
Dec 1, 20254,830.004,955.004,795.004,945.004,945.002.38%99,872
Nov 28, 20254,785.004,920.004,780.004,830.004,830.000.94%81,378
Nov 27, 20254,825.004,825.004,750.004,785.004,785.00-0.10%47,119
Nov 26, 20254,825.004,870.004,730.004,790.004,790.00-0.52%145,414
Nov 25, 20254,620.004,815.004,620.004,815.004,815.004.22%253,744
Nov 24, 20254,545.004,630.004,520.004,620.004,620.001.76%117,544
Nov 21, 20254,490.004,585.004,470.004,540.004,540.000.33%85,854
Nov 20, 20254,470.004,555.004,470.004,525.004,525.000.67%43,876
Nov 19, 20254,460.004,510.004,440.004,495.004,495.00-0.11%43,503
Nov 18, 20254,540.004,540.004,440.004,500.004,500.00-0.88%65,086
Nov 17, 20254,565.004,565.004,505.004,540.004,540.00-0.66%48,250
Nov 14, 20254,550.004,590.004,500.004,570.004,570.00-0.44%61,854
Nov 13, 20254,490.004,590.004,490.004,590.004,590.002.23%117,198
Nov 12, 20254,445.004,490.004,430.004,490.004,490.001.13%41,611
Nov 11, 20254,415.004,480.004,415.004,440.004,440.00-0.11%32,758
Nov 10, 20254,400.004,447.004,355.004,445.004,445.001.02%40,750
Nov 7, 20254,370.004,420.004,330.004,400.004,400.00-0.68%44,894
Nov 6, 20254,415.004,430.004,360.004,430.004,430.000.68%41,487
Nov 5, 20254,400.004,400.004,300.004,400.004,400.000.11%84,718
Nov 4, 20254,410.004,415.004,365.004,395.004,395.00-0.34%44,825
Nov 3, 20254,475.004,485.004,400.004,410.004,410.00-1.45%64,014
Oct 31, 20254,490.004,495.004,450.004,475.004,475.00-0.33%47,259
Oct 30, 20254,495.004,505.004,455.004,490.004,490.00-0.11%35,782
Oct 29, 20254,545.004,550.004,480.004,495.004,495.00-1.10%35,573
Oct 28, 20254,550.004,550.004,485.004,545.004,545.00-0.22%38,672
Oct 27, 20254,555.004,565.004,500.004,555.004,555.00-52,398
Oct 24, 20254,525.004,555.004,490.004,555.004,555.001.00%68,673
Oct 23, 20254,515.004,550.004,475.004,510.004,510.00-0.11%57,764
Oct 22, 20254,460.004,520.004,415.004,515.004,515.001.12%67,689
Oct 21, 20254,430.004,480.004,415.004,465.004,465.000.79%65,495
Oct 20, 20254,415.004,430.004,355.004,430.004,430.000.34%39,136
Oct 17, 20254,385.004,415.004,350.004,415.004,415.00-0.23%42,000
Oct 16, 20254,415.004,445.004,385.004,425.004,425.000.23%77,699
Oct 15, 20254,370.004,415.004,335.004,415.004,415.001.03%39,945
Oct 14, 20254,400.004,400.004,320.004,370.004,370.00-0.68%64,102
Oct 13, 20254,360.004,410.004,355.004,400.004,400.000.34%31,895
Oct 10, 20254,390.004,405.004,360.004,385.004,385.00-30,178
Oct 2, 20254,375.004,400.004,360.004,385.004,385.000.23%26,424
Oct 1, 20254,385.004,425.004,370.004,375.004,375.00-0.23%14,443
Sep 30, 20254,390.004,390.004,350.004,385.004,385.00-28,004
Sep 29, 20254,370.004,405.004,365.004,385.004,385.000.34%23,065
Sep 26, 20254,400.004,400.004,355.004,370.004,370.00-0.68%35,336
Sep 25, 20254,420.004,420.004,375.004,400.004,400.00-0.23%11,592
Sep 24, 20254,420.004,420.004,375.004,410.004,410.00-0.23%29,092
Sep 23, 20254,430.004,430.004,385.004,420.004,420.00-0.23%26,397
Sep 22, 20254,430.004,435.004,390.004,430.004,430.00-32,666
Sep 19, 20254,420.004,440.004,400.004,430.004,430.000.23%25,283
Sep 18, 20254,430.004,430.004,400.004,420.004,420.000.23%16,884
Sep 17, 20254,430.004,445.004,390.004,410.004,410.00-0.45%28,425
Sep 16, 20254,440.004,450.004,410.004,430.004,430.00-0.23%28,547
Sep 15, 20254,445.004,445.004,415.004,440.004,440.00-24,783
Sep 12, 20254,430.004,440.004,385.004,440.004,440.000.23%19,428
Sep 11, 20254,435.004,445.004,395.004,430.004,430.00-0.11%48,860
Sep 10, 20254,430.004,440.004,415.004,435.004,435.000.23%20,278
Sep 9, 20254,390.004,430.004,360.004,425.004,425.000.80%31,274
Sep 8, 20254,345.004,390.004,335.004,390.004,390.001.04%32,587
Sep 5, 20254,325.004,360.004,300.004,345.004,345.000.46%37,257
Sep 4, 20254,270.004,325.004,270.004,325.004,325.001.29%25,010
Sep 3, 20254,270.004,300.004,255.004,270.004,270.00-13,436
Sep 2, 20254,250.004,280.004,240.004,270.004,270.000.47%9,057
Sep 1, 20254,285.004,325.004,200.004,250.004,250.00-0.93%94,946
Aug 29, 20254,300.004,320.004,230.004,290.004,290.00-40,633
Aug 28, 20254,290.004,335.004,250.004,290.004,290.00-46,002
Aug 27, 20254,355.004,370.004,270.004,290.004,290.00-1.49%59,733
Aug 26, 20254,350.004,370.004,320.004,355.004,355.000.11%16,334
Aug 25, 20254,315.004,370.004,310.004,350.004,350.001.16%34,783
Aug 22, 20254,330.004,385.004,300.004,300.004,300.00-1.60%41,611
Aug 21, 20254,325.004,385.004,305.004,370.004,370.001.04%31,295
Aug 20, 20254,270.004,330.004,210.004,325.004,325.00-0.12%36,044
Aug 19, 20254,355.004,370.004,245.004,330.004,330.000.12%35,804
Aug 18, 20254,390.004,450.004,290.004,325.004,325.00-2.04%78,048
Aug 14, 20254,405.004,440.004,345.004,415.004,415.000.23%70,320
Aug 13, 20254,450.004,450.004,390.004,405.004,405.00-0.45%16,562
Aug 12, 20254,430.004,460.004,400.004,425.004,425.00-0.23%25,882
Aug 11, 20254,470.004,470.004,400.004,435.004,435.00-0.56%25,805
Aug 8, 20254,460.004,505.004,455.004,460.004,460.00-0.78%17,088
Aug 7, 20254,475.004,500.004,450.004,495.004,495.000.33%25,771
Aug 6, 20254,445.004,485.004,410.004,480.004,480.000.90%31,310
Aug 5, 20254,410.004,495.004,405.004,440.004,440.000.79%26,928
Aug 4, 20254,340.004,425.004,325.004,405.004,405.001.03%23,849
Aug 1, 20254,490.004,490.004,340.004,360.004,360.00-3.43%79,563
Jul 31, 20254,540.004,555.004,490.004,515.004,515.00-0.44%32,124
Jul 30, 20254,500.004,535.004,475.004,535.004,535.000.78%37,204
Jul 29, 20254,410.004,540.004,390.004,500.004,500.002.04%60,300
Jul 28, 20254,495.004,510.004,405.004,410.004,410.00-1.89%89,611
Jul 25, 20254,500.004,550.004,490.004,495.004,495.00-0.55%46,857
Jul 24, 20254,550.004,565.004,500.004,520.004,520.00-0.33%28,098
Jul 23, 20254,525.004,570.004,500.004,535.004,535.00-0.11%71,218
Jul 22, 20254,535.004,560.004,505.004,540.004,540.00-0.33%54,609
Jul 21, 20254,555.004,565.004,530.004,555.004,555.00-34,696
Jul 18, 20254,595.004,595.004,535.004,555.004,555.00-0.76%50,888
Jul 17, 20254,570.004,595.004,515.004,590.004,590.000.11%56,136
Jul 16, 20254,595.004,600.004,550.004,585.004,585.00-0.33%53,794
Jul 15, 20254,620.004,620.004,555.004,600.004,600.00-0.33%50,419
Jul 14, 20254,565.004,620.004,545.004,615.004,615.001.10%78,698
Jul 11, 20254,570.004,590.004,540.004,565.004,565.00-39,780