Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 27,300
-300 (-1.09%)
Jan 27, 2026, 3:30 PM KST
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |