Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 30,550
+1,200 (4.09%)
At close: Oct 2, 2025
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 29,550.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | 3.58% | 109,106 |
| Oct 1, 2025 | 29,800.00 | 30,000.00 | 29,300.00 | 29,350.00 | 29,350.00 | 0.17% | 39,307 |
| Sep 30, 2025 | 29,650.00 | 29,750.00 | 29,250.00 | 29,300.00 | 29,300.00 | -1.35% | 40,999 |
| Sep 29, 2025 | 29,900.00 | 29,950.00 | 29,550.00 | 29,700.00 | 29,700.00 | 0.17% | 43,278 |
| Sep 26, 2025 | 29,850.00 | 30,200.00 | 29,450.00 | 29,650.00 | 29,650.00 | -2.15% | 101,093 |
| Sep 25, 2025 | 30,000.00 | 30,550.00 | 30,000.00 | 30,300.00 | 30,300.00 | - | 74,117 |
| Sep 24, 2025 | 31,500.00 | 31,500.00 | 30,200.00 | 30,300.00 | 30,300.00 | -2.26% | 72,590 |
| Sep 23, 2025 | 31,250.00 | 31,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.64% | 66,799 |
| Sep 22, 2025 | 31,950.00 | 32,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -1.58% | 63,159 |
| Sep 19, 2025 | 31,900.00 | 31,900.00 | 31,250.00 | 31,700.00 | 31,700.00 | -1.55% | 71,262 |
| Sep 18, 2025 | 31,850.00 | 32,500.00 | 31,400.00 | 32,200.00 | 32,200.00 | 1.58% | 85,219 |
| Sep 17, 2025 | 31,800.00 | 32,550.00 | 31,600.00 | 31,700.00 | 31,700.00 | -1.55% | 77,641 |
| Sep 16, 2025 | 32,750.00 | 33,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | -2.57% | 89,592 |
| Sep 15, 2025 | 33,200.00 | 33,350.00 | 32,500.00 | 33,050.00 | 33,050.00 | 1.69% | 101,979 |
| Sep 12, 2025 | 31,300.00 | 32,900.00 | 31,300.00 | 32,500.00 | 32,500.00 | 8.33% | 314,646 |
| Sep 11, 2025 | 30,000.00 | 30,150.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.99% | 91,587 |
| Sep 10, 2025 | 30,250.00 | 30,450.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.82% | 69,276 |
| Sep 9, 2025 | 30,300.00 | 30,600.00 | 29,950.00 | 30,550.00 | 30,550.00 | 0.99% | 42,620 |
| Sep 8, 2025 | 30,800.00 | 31,050.00 | 30,150.00 | 30,250.00 | 30,250.00 | -0.82% | 58,082 |
| Sep 5, 2025 | 30,650.00 | 30,950.00 | 30,250.00 | 30,500.00 | 30,500.00 | 0.16% | 86,313 |
| Sep 4, 2025 | 30,650.00 | 30,850.00 | 29,950.00 | 30,450.00 | 30,450.00 | 1.67% | 130,865 |
| Sep 3, 2025 | 29,100.00 | 30,450.00 | 28,800.00 | 29,950.00 | 29,950.00 | 3.10% | 164,383 |
| Sep 2, 2025 | 29,600.00 | 29,700.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.85% | 82,269 |
| Sep 1, 2025 | 29,700.00 | 30,100.00 | 29,250.00 | 29,300.00 | 29,300.00 | -2.66% | 81,709 |
| Aug 29, 2025 | 31,150.00 | 31,300.00 | 29,900.00 | 30,100.00 | 30,100.00 | -2.27% | 143,643 |
| Aug 28, 2025 | 31,250.00 | 31,250.00 | 30,300.00 | 30,800.00 | 30,800.00 | -1.75% | 112,432 |
| Aug 27, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 31,350.00 | 31,350.00 | -1.42% | 146,065 |
| Aug 26, 2025 | 32,000.00 | 32,300.00 | 31,700.00 | 31,800.00 | 31,800.00 | -0.63% | 52,287 |
| Aug 25, 2025 | 32,650.00 | 32,850.00 | 31,850.00 | 32,000.00 | 32,000.00 | -0.62% | 75,387 |
| Aug 22, 2025 | 31,900.00 | 32,450.00 | 31,400.00 | 32,200.00 | 32,200.00 | 0.94% | 91,671 |
| Aug 21, 2025 | 32,400.00 | 33,200.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.47% | 107,337 |
| Aug 20, 2025 | 32,200.00 | 32,400.00 | 31,500.00 | 32,050.00 | 32,050.00 | -2.73% | 114,272 |
| Aug 19, 2025 | 33,450.00 | 33,500.00 | 32,600.00 | 32,950.00 | 32,950.00 | -0.90% | 97,119 |
| Aug 18, 2025 | 33,600.00 | 34,300.00 | 33,100.00 | 33,250.00 | 33,250.00 | -2.78% | 137,450 |
| Aug 14, 2025 | 34,300.00 | 35,550.00 | 33,750.00 | 34,200.00 | 34,200.00 | 0.74% | 144,442 |
| Aug 13, 2025 | 35,050.00 | 35,050.00 | 33,450.00 | 33,950.00 | 33,950.00 | -0.88% | 104,396 |
| Aug 12, 2025 | 35,900.00 | 35,950.00 | 34,200.00 | 34,250.00 | 34,250.00 | -4.86% | 146,244 |
| Aug 11, 2025 | 35,650.00 | 37,150.00 | 35,650.00 | 36,000.00 | 36,000.00 | 1.84% | 173,476 |
| Aug 8, 2025 | 35,200.00 | 35,750.00 | 34,800.00 | 35,350.00 | 35,350.00 | 0.14% | 134,539 |
| Aug 7, 2025 | 35,550.00 | 35,600.00 | 34,300.00 | 35,300.00 | 35,300.00 | 0.86% | 121,359 |
| Aug 6, 2025 | 35,000.00 | 36,900.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.29% | 236,934 |
| Aug 5, 2025 | 34,050.00 | 36,300.00 | 33,850.00 | 34,900.00 | 34,900.00 | 4.18% | 240,648 |
| Aug 4, 2025 | 32,500.00 | 34,350.00 | 32,400.00 | 33,500.00 | 33,500.00 | 0.60% | 143,579 |
| Aug 1, 2025 | 34,550.00 | 34,750.00 | 33,200.00 | 33,300.00 | 33,300.00 | -2.77% | 183,529 |
| Jul 31, 2025 | 34,800.00 | 35,500.00 | 33,750.00 | 34,250.00 | 34,250.00 | -2.70% | 278,238 |
| Jul 30, 2025 | 36,600.00 | 37,150.00 | 34,500.00 | 35,200.00 | 35,200.00 | -1.54% | 349,469 |
| Jul 29, 2025 | 35,150.00 | 36,050.00 | 34,350.00 | 35,750.00 | 35,750.00 | 1.56% | 291,934 |
| Jul 28, 2025 | 33,500.00 | 35,850.00 | 33,200.00 | 35,200.00 | 35,200.00 | 12.28% | 649,327 |
| Jul 25, 2025 | 33,300.00 | 33,550.00 | 31,100.00 | 31,350.00 | 31,350.00 | -7.66% | 266,120 |
| Jul 24, 2025 | 31,100.00 | 35,100.00 | 30,950.00 | 33,950.00 | 33,950.00 | 8.64% | 701,032 |