Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 29,500
+650 (2.25%)
At close: Nov 26, 2025
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 29,250.00 | 29,700.00 | 29,100.00 | 29,500.00 | 29,500.00 | 2.25% | 52,800 |
| Nov 25, 2025 | 29,400.00 | 29,800.00 | 28,300.00 | 28,850.00 | 28,850.00 | -0.52% | 66,429 |
| Nov 24, 2025 | 29,700.00 | 29,850.00 | 29,000.00 | 29,000.00 | 29,000.00 | -2.03% | 66,945 |
| Nov 21, 2025 | 30,200.00 | 30,250.00 | 29,300.00 | 29,600.00 | 29,600.00 | -4.05% | 77,571 |
| Nov 20, 2025 | 30,500.00 | 31,200.00 | 30,500.00 | 30,850.00 | 30,850.00 | 1.98% | 49,050 |
| Nov 19, 2025 | 30,600.00 | 30,700.00 | 29,700.00 | 30,250.00 | 30,250.00 | -0.17% | 61,144 |
| Nov 18, 2025 | 30,650.00 | 31,250.00 | 30,050.00 | 30,300.00 | 30,300.00 | -0.82% | 63,281 |
| Nov 17, 2025 | 31,000.00 | 31,100.00 | 29,750.00 | 30,550.00 | 30,550.00 | -0.65% | 88,016 |
| Nov 14, 2025 | 32,000.00 | 32,000.00 | 30,550.00 | 30,750.00 | 30,750.00 | -4.80% | 102,623 |
| Nov 13, 2025 | 32,900.00 | 32,950.00 | 32,050.00 | 32,300.00 | 32,300.00 | -0.92% | 96,207 |
| Nov 12, 2025 | 32,100.00 | 32,650.00 | 31,850.00 | 32,600.00 | 32,600.00 | 1.88% | 49,556 |
| Nov 11, 2025 | 32,850.00 | 33,250.00 | 31,850.00 | 32,000.00 | 32,000.00 | - | 73,040 |
| Nov 10, 2025 | 31,950.00 | 32,200.00 | 31,250.00 | 32,000.00 | 32,000.00 | 1.91% | 51,721 |
| Nov 7, 2025 | 31,450.00 | 31,850.00 | 31,050.00 | 31,400.00 | 31,400.00 | -1.88% | 80,959 |
| Nov 6, 2025 | 33,000.00 | 33,150.00 | 31,650.00 | 32,000.00 | 32,000.00 | -1.08% | 94,546 |
| Nov 5, 2025 | 33,000.00 | 33,000.00 | 31,200.00 | 32,350.00 | 32,350.00 | -3.43% | 120,769 |
| Nov 4, 2025 | 33,900.00 | 34,000.00 | 33,000.00 | 33,500.00 | 33,500.00 | 1.36% | 144,683 |
| Nov 3, 2025 | 33,050.00 | 33,200.00 | 32,450.00 | 33,050.00 | 33,050.00 | 4.42% | 108,839 |
| Oct 31, 2025 | 31,900.00 | 32,350.00 | 31,550.00 | 31,650.00 | 31,650.00 | -1.71% | 89,189 |
| Oct 30, 2025 | 33,400.00 | 33,550.00 | 32,050.00 | 32,200.00 | 32,200.00 | -3.45% | 102,468 |
| Oct 29, 2025 | 35,250.00 | 35,300.00 | 33,000.00 | 33,350.00 | 33,350.00 | -2.06% | 154,384 |
| Oct 28, 2025 | 34,350.00 | 34,400.00 | 33,450.00 | 34,050.00 | 34,050.00 | -1.73% | 155,700 |
| Oct 27, 2025 | 36,900.00 | 37,300.00 | 34,300.00 | 34,650.00 | 34,650.00 | -4.41% | 217,756 |
| Oct 24, 2025 | 35,550.00 | 37,000.00 | 34,900.00 | 36,250.00 | 36,250.00 | 3.28% | 231,229 |
| Oct 23, 2025 | 36,600.00 | 36,650.00 | 34,950.00 | 35,100.00 | 35,100.00 | -2.50% | 135,036 |
| Oct 22, 2025 | 36,750.00 | 37,500.00 | 35,400.00 | 36,000.00 | 36,000.00 | -0.96% | 186,342 |
| Oct 21, 2025 | 37,450.00 | 38,000.00 | 36,000.00 | 36,350.00 | 36,350.00 | -3.45% | 327,904 |
| Oct 20, 2025 | 37,750.00 | 38,100.00 | 36,700.00 | 37,650.00 | 37,650.00 | -1.31% | 289,336 |
| Oct 17, 2025 | 34,950.00 | 39,200.00 | 34,050.00 | 38,150.00 | 38,150.00 | 11.06% | 941,694 |
| Oct 16, 2025 | 31,200.00 | 34,450.00 | 30,750.00 | 34,350.00 | 34,350.00 | 10.81% | 434,183 |
| Oct 15, 2025 | 30,900.00 | 31,375.00 | 30,200.00 | 31,000.00 | 31,000.00 | 2.14% | 68,704 |
| Oct 14, 2025 | 29,850.00 | 31,400.00 | 29,600.00 | 30,350.00 | 30,350.00 | 1.17% | 135,291 |
| Oct 13, 2025 | 29,750.00 | 30,700.00 | 29,200.00 | 30,000.00 | 30,000.00 | 0.33% | 83,575 |
| Oct 10, 2025 | 29,950.00 | 30,500.00 | 29,200.00 | 29,900.00 | 29,900.00 | -1.64% | 104,716 |
| Oct 2, 2025 | 29,550.00 | 30,800.00 | 29,550.00 | 30,400.00 | 30,400.00 | 3.58% | 109,109 |
| 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% | 39,611 |
| 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% | 98,537 |
| 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% | 71,306 |
| Sep 23, 2025 | 31,250.00 | 31,650.00 | 31,000.00 | 31,000.00 | 31,000.00 | -0.64% | 63,520 |
| Sep 22, 2025 | 31,950.00 | 32,000.00 | 31,100.00 | 31,200.00 | 31,200.00 | -1.58% | 62,098 |
| 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% | 83,953 |
| 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% | 84,787 |
| 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 |