Skip to main content
Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,795.00
-10.00 (-0.21%)
Apr 29, 2026, 3:30 PM KST

Youngbo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,805.004,815.004,755.004,795.004,795.00-0.21%45,259
Apr 28, 20264,745.004,810.004,740.004,805.004,805.001.26%54,170
Apr 27, 20264,755.004,775.004,700.004,745.004,745.00-0.11%79,442
Apr 24, 20264,720.004,760.004,720.004,750.004,750.000.64%27,200
Apr 23, 20264,745.004,800.004,705.004,720.004,720.00-0.11%36,391
Apr 22, 20264,745.004,755.004,700.004,725.004,725.00-29,729
Apr 21, 20264,725.004,745.004,680.004,725.004,725.000.11%75,163
Apr 20, 20264,795.004,815.004,700.004,720.004,720.00-1.56%142,376
Apr 17, 20264,820.004,825.004,745.004,795.004,795.00-0.52%89,152
Apr 16, 20264,800.004,850.004,795.004,820.004,820.000.42%58,709
Apr 15, 20264,850.004,940.004,760.004,800.004,800.000.21%199,574
Apr 14, 20264,640.004,865.004,610.004,790.004,790.003.57%297,457
Apr 13, 20264,625.004,635.004,595.004,625.004,625.00-24,255
Apr 10, 20264,570.004,625.004,570.004,625.004,625.001.09%34,609
Apr 9, 20264,600.004,600.004,545.004,575.004,575.00-0.54%21,793
Apr 8, 20264,595.004,635.004,580.004,600.004,600.000.33%41,438
Apr 7, 20264,575.004,600.004,545.004,585.004,585.000.22%18,275
Apr 6, 20264,575.004,595.004,555.004,575.004,575.00-22,328
Apr 3, 20264,585.004,600.004,560.004,575.004,575.00-27,357
Apr 2, 20264,650.004,660.004,515.004,575.004,575.00-1.19%59,539
Apr 1, 20264,605.004,640.004,595.004,630.004,630.000.98%37,418
Mar 31, 20264,600.004,620.004,560.004,585.004,585.00-1.08%64,177
Mar 30, 20264,680.004,680.004,565.004,635.004,635.00-0.96%30,519
Mar 27, 20264,645.004,685.004,615.004,680.004,680.00-0.21%22,536
Mar 26, 20264,695.004,700.004,645.004,690.004,690.00-0.11%34,891
Mar 25, 20264,705.004,705.004,650.004,695.004,695.000.21%16,536
Mar 24, 20264,665.004,685.004,580.004,685.004,685.000.43%38,713
Mar 23, 20264,680.004,680.004,580.004,665.004,665.00-0.43%33,235
Mar 20, 20264,615.004,700.004,615.004,685.004,685.001.52%27,142
Mar 19, 20264,695.004,695.004,595.004,615.004,615.00-1.70%83,063
Mar 18, 20264,720.004,735.004,665.004,695.004,695.00-0.53%41,157
Mar 17, 20264,730.004,745.004,690.004,720.004,720.000.21%33,554
Mar 16, 20264,740.004,740.004,660.004,710.004,710.00-0.63%29,392
Mar 13, 20264,735.004,750.004,620.004,740.004,740.00-23,617
Mar 12, 20264,680.004,740.004,680.004,740.004,740.001.28%13,818
Mar 11, 20264,715.004,780.004,680.004,680.004,680.00-0.74%74,570
Mar 10, 20264,750.004,780.004,685.004,715.004,715.000.75%45,200
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