Skip to main content
Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,655.00
-95.00 (-2.00%)
Last updated: Mar 9, 2026, 3:00 PM KST

Youngbo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,635.004,745.004,560.004,680.004,680.00-1.47%35,729
Mar 6, 20264,795.004,795.004,630.004,750.004,750.00-0.73%62,543
Mar 5, 20264,600.004,785.004,600.004,785.004,785.006.69%47,630
Mar 4, 20264,755.004,820.004,485.004,485.004,485.00-7.72%143,238
Mar 3, 20264,880.004,880.004,735.004,860.004,860.00-0.61%89,207
Feb 27, 20264,875.004,940.004,835.004,890.004,890.00-0.61%80,055
Feb 26, 20264,980.004,985.004,820.004,920.004,920.00-1.20%124,665
Feb 25, 20264,945.005,010.004,880.004,980.004,980.001.22%66,647
Feb 24, 20265,000.005,000.004,900.004,920.004,920.00-1.60%89,817
Feb 23, 20264,970.005,090.004,970.005,000.005,000.000.60%136,579
Feb 20, 20264,960.004,980.004,910.004,970.004,970.000.20%51,219
Feb 19, 20264,930.004,965.004,865.004,960.004,960.001.02%68,230
Feb 13, 20264,855.004,910.004,820.004,910.004,910.001.03%80,649
Feb 12, 20264,815.004,905.004,810.004,860.004,860.001.04%68,188
Feb 11, 20264,755.004,810.004,705.004,810.004,810.001.26%61,410
Feb 10, 20264,680.004,750.004,680.004,750.004,750.001.50%61,090
Feb 9, 20264,660.004,730.004,650.004,680.004,680.000.54%73,010
Feb 6, 20264,700.004,740.004,540.004,655.004,655.00-1.69%129,276
Feb 5, 20264,685.004,780.004,665.004,735.004,735.001.28%88,553
Feb 4, 20264,665.004,705.004,650.004,675.004,675.000.21%68,027
Feb 3, 20264,595.004,670.004,550.004,665.004,665.001.52%52,727
Feb 2, 20264,660.004,660.004,570.004,595.004,595.00-1.50%116,335
Jan 30, 20264,675.004,685.004,625.004,665.004,665.00-97,983
Jan 29, 20264,670.004,695.004,590.004,665.004,665.00-0.11%90,754
Jan 28, 20264,730.004,755.004,600.004,670.004,670.00-1.27%86,719
Jan 27, 20264,670.004,730.004,600.004,730.004,730.001.28%67,162
Jan 26, 20264,680.004,700.004,640.004,670.004,670.000.11%57,365
Jan 23, 20264,695.004,695.004,595.004,665.004,665.00-0.64%98,437
Jan 22, 20264,670.004,730.004,640.004,695.004,695.000.54%75,167
Jan 21, 20264,605.004,695.004,495.004,670.004,670.001.41%116,246
Jan 20, 20264,595.004,650.004,535.004,605.004,605.000.22%75,887
Jan 19, 20264,570.004,605.004,535.004,595.004,595.000.55%49,954
Jan 16, 20264,610.004,670.004,550.004,570.004,570.00-0.87%64,349
Jan 15, 20264,620.004,620.004,570.004,610.004,610.00-0.22%41,910
Jan 14, 20264,585.004,635.004,530.004,620.004,620.000.76%50,990
Jan 13, 20264,575.004,595.004,525.004,585.004,585.000.22%58,243
Jan 12, 20264,560.004,595.004,550.004,575.004,575.000.55%45,663
Jan 9, 20264,500.004,560.004,475.004,550.004,550.000.44%70,022
Jan 8, 20264,590.004,600.004,500.004,530.004,530.00-1.41%53,215
Jan 7, 20264,660.004,680.004,500.004,595.004,595.00-1.39%94,290
Jan 6, 20264,615.004,675.004,610.004,660.004,660.000.98%51,638
Jan 5, 20264,695.004,695.004,575.004,615.004,615.00-1.70%99,049
Jan 2, 20264,830.004,830.004,590.004,695.004,695.00-2.80%342,442
Dec 30, 20254,980.005,000.004,650.004,830.004,830.00-3.01%112,204
Dec 29, 20255,280.005,280.004,930.004,980.004,980.00-7.26%169,626
Dec 26, 20255,300.005,410.005,290.005,370.005,370.001.51%162,999
Dec 24, 20255,280.005,300.005,220.005,290.005,290.00-65,766
Dec 23, 20255,330.005,400.005,270.005,290.005,290.00-0.38%70,899
Dec 22, 20255,320.005,370.005,250.005,310.005,310.00-101,496
Dec 19, 20255,170.005,310.005,110.005,310.005,310.003.51%139,597
Dec 18, 20255,040.005,160.005,010.005,130.005,130.001.38%81,817
Dec 17, 20255,000.005,080.004,970.005,060.005,060.001.20%64,349
Dec 16, 20255,060.005,130.004,950.005,000.005,000.00-1.19%119,450
Dec 15, 20255,050.005,130.004,995.005,060.005,060.000.20%80,645
Dec 12, 20255,010.005,090.004,975.005,050.005,050.001.51%78,384
Dec 11, 20255,020.005,050.004,950.004,975.004,975.00-0.90%58,250
Dec 10, 20255,070.005,070.004,975.005,020.005,020.000.40%98,727
Dec 9, 20254,885.005,000.004,835.005,000.005,000.001.73%150,298
Dec 8, 20254,990.005,000.004,880.004,915.004,915.00-1.70%97,962
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