Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 30,000
-250 (-0.83%)
Last updated: Sep 9, 2025, 9:23 AM KST
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 30,800.00 | 31,050.00 | 30,150.00 | 30,250.00 | 30,250.00 | -0.82% | 56,173 |
| 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 |
| Jul 23, 2025 | 30,950.00 | 31,900.00 | 30,600.00 | 31,250.00 | 31,250.00 | -0.64% | 193,326 |
| Jul 22, 2025 | 29,000.00 | 33,050.00 | 28,850.00 | 31,450.00 | 31,450.00 | 9.01% | 1,116,531 |
| Jul 21, 2025 | 28,000.00 | 28,850.00 | 27,800.00 | 28,850.00 | 28,850.00 | 4.15% | 163,560 |
| Jul 18, 2025 | 27,050.00 | 27,900.00 | 26,700.00 | 27,700.00 | 27,700.00 | 2.59% | 107,703 |
| Jul 17, 2025 | 27,050.00 | 27,250.00 | 26,700.00 | 27,000.00 | 27,000.00 | 0.75% | 50,441 |
| Jul 16, 2025 | 27,550.00 | 27,550.00 | 26,750.00 | 26,800.00 | 26,800.00 | -1.83% | 83,544 |
| Jul 15, 2025 | 27,300.00 | 27,600.00 | 27,100.00 | 27,300.00 | 27,300.00 | - | 72,879 |
| Jul 14, 2025 | 27,800.00 | 27,850.00 | 26,850.00 | 27,300.00 | 27,300.00 | -1.97% | 136,970 |
| Jul 11, 2025 | 28,300.00 | 28,300.00 | 27,500.00 | 27,850.00 | 27,850.00 | -0.18% | 103,821 |
| Jul 10, 2025 | 29,450.00 | 29,450.00 | 27,750.00 | 27,900.00 | 27,900.00 | -3.79% | 282,776 |
| Jul 9, 2025 | 29,600.00 | 29,950.00 | 28,900.00 | 29,000.00 | 29,000.00 | -2.52% | 197,797 |
| Jul 8, 2025 | 29,700.00 | 30,300.00 | 29,450.00 | 29,750.00 | 29,750.00 | -0.50% | 59,926 |
| Jul 7, 2025 | 31,150.00 | 31,150.00 | 29,400.00 | 29,900.00 | 29,900.00 | -1.32% | 55,725 |
| Jul 4, 2025 | 32,050.00 | 32,050.00 | 30,150.00 | 30,300.00 | 30,300.00 | -5.31% | 109,007 |
| Jul 3, 2025 | 31,350.00 | 33,150.00 | 30,850.00 | 32,000.00 | 32,000.00 | 3.90% | 239,394 |
| Jul 2, 2025 | 30,600.00 | 31,100.00 | 29,950.00 | 30,800.00 | 30,800.00 | -0.32% | 72,814 |
| Jul 1, 2025 | 31,450.00 | 31,600.00 | 30,300.00 | 30,900.00 | 30,900.00 | 0.16% | 121,057 |
| Jun 30, 2025 | 29,400.00 | 31,000.00 | 29,400.00 | 30,850.00 | 30,850.00 | 8.25% | 140,280 |