Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 12,900
-580 (-4.30%)
Jul 20, 2026, 3:30 PM KST
Youlchon Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 13,730.00 | 13,840.00 | 13,250.00 | 13,480.00 | 13,480.00 | -1.82% | 40,168 |
| Jul 15, 2026 | 13,450.00 | 14,150.00 | 13,450.00 | 13,730.00 | 13,730.00 | 3.08% | 67,522 |
| Jul 14, 2026 | 13,830.00 | 13,960.00 | 13,300.00 | 13,320.00 | 13,320.00 | -4.65% | 78,998 |
| Jul 13, 2026 | 14,630.00 | 14,820.00 | 13,820.00 | 13,970.00 | 13,970.00 | -4.51% | 65,855 |
| Jul 10, 2026 | 14,120.00 | 15,080.00 | 14,120.00 | 14,630.00 | 14,630.00 | 4.20% | 88,481 |
| Jul 9, 2026 | 13,690.00 | 14,520.00 | 13,690.00 | 14,040.00 | 14,040.00 | 0.65% | 110,370 |
| Jul 8, 2026 | 14,830.00 | 14,900.00 | 13,720.00 | 13,950.00 | 13,950.00 | -6.88% | 75,937 |
| Jul 7, 2026 | 15,070.00 | 15,350.00 | 14,540.00 | 14,980.00 | 14,980.00 | -1.83% | 76,274 |
| Jul 6, 2026 | 15,200.00 | 15,350.00 | 14,750.00 | 15,260.00 | 15,260.00 | 0.07% | 50,036 |
| Jul 3, 2026 | 15,030.00 | 15,280.00 | 14,360.00 | 15,250.00 | 15,250.00 | 1.60% | 101,918 |
| Jul 2, 2026 | 15,140.00 | 15,410.00 | 14,760.00 | 15,010.00 | 15,010.00 | -2.02% | 91,915 |
| Jul 1, 2026 | 15,390.00 | 15,630.00 | 15,120.00 | 15,320.00 | 15,320.00 | -0.39% | 68,631 |
| Jun 30, 2026 | 15,950.00 | 15,960.00 | 15,110.00 | 15,380.00 | 15,380.00 | -3.57% | 68,090 |
| Jun 29, 2026 | 13,970.00 | 15,950.00 | 13,970.00 | 15,950.00 | 15,950.00 | 13.68% | 122,300 |
| Jun 26, 2026 | 14,840.00 | 14,970.00 | 13,490.00 | 14,030.00 | 14,030.00 | -6.34% | 140,328 |
| Jun 25, 2026 | 15,720.00 | 15,990.00 | 14,700.00 | 14,980.00 | 14,980.00 | -4.95% | 88,069 |
| Jun 24, 2026 | 15,390.00 | 15,950.00 | 15,340.00 | 15,760.00 | 15,760.00 | 0.83% | 97,346 |
| Jun 23, 2026 | 16,480.00 | 16,880.00 | 15,600.00 | 15,630.00 | 15,630.00 | -6.96% | 68,069 |
| Jun 22, 2026 | 17,040.00 | 17,250.00 | 16,500.00 | 16,800.00 | 16,800.00 | -3.89% | 82,097 |
| Jun 19, 2026 | 17,820.00 | 17,980.00 | 16,700.00 | 17,480.00 | 17,480.00 | -2.02% | 107,169 |
| Jun 18, 2026 | 19,450.00 | 19,470.00 | 17,750.00 | 17,840.00 | 17,840.00 | -7.56% | 111,479 |
| Jun 17, 2026 | 18,700.00 | 19,700.00 | 18,500.00 | 19,300.00 | 19,300.00 | 2.55% | 138,117 |
| Jun 16, 2026 | 18,980.00 | 19,250.00 | 18,500.00 | 18,820.00 | 18,820.00 | -0.05% | 73,824 |
| Jun 15, 2026 | 18,920.00 | 19,150.00 | 18,500.00 | 18,830.00 | 18,830.00 | 2.95% | 71,962 |
| Jun 12, 2026 | 18,010.00 | 19,140.00 | 17,730.00 | 18,290.00 | 18,290.00 | 3.33% | 124,859 |
| Jun 11, 2026 | 17,100.00 | 17,700.00 | 16,610.00 | 17,700.00 | 17,700.00 | 2.55% | 123,976 |
| Jun 10, 2026 | 16,650.00 | 17,710.00 | 16,630.00 | 17,260.00 | 17,260.00 | 0.29% | 127,590 |
| Jun 9, 2026 | 16,010.00 | 17,480.00 | 16,010.00 | 17,210.00 | 17,210.00 | 7.23% | 96,905 |
| Jun 8, 2026 | 16,550.00 | 16,800.00 | 15,890.00 | 16,050.00 | 16,050.00 | -8.29% | 105,109 |
| Jun 5, 2026 | 18,000.00 | 18,100.00 | 16,960.00 | 17,500.00 | 17,500.00 | -4.37% | 83,645 |
| Jun 4, 2026 | 17,840.00 | 18,340.00 | 17,660.00 | 18,300.00 | 18,300.00 | 1.61% | 76,989 |
| Jun 2, 2026 | 18,550.00 | 18,840.00 | 17,545.00 | 18,010.00 | 18,010.00 | -4.51% | 150,854 |
| Jun 1, 2026 | 19,310.00 | 19,550.00 | 18,770.00 | 18,860.00 | 18,860.00 | -3.97% | 94,662 |
| May 29, 2026 | 20,050.00 | 20,350.00 | 19,250.00 | 19,640.00 | 19,640.00 | -3.25% | 118,171 |
| May 28, 2026 | 20,800.00 | 20,850.00 | 19,460.00 | 20,300.00 | 20,300.00 | 0.25% | 116,343 |
| May 27, 2026 | 21,150.00 | 21,150.00 | 20,050.00 | 20,250.00 | 20,250.00 | -5.59% | 115,927 |
| May 26, 2026 | 22,500.00 | 22,800.00 | 21,250.00 | 21,450.00 | 21,450.00 | -1.38% | 65,954 |
| May 22, 2026 | 21,450.00 | 21,850.00 | 21,250.00 | 21,750.00 | 21,750.00 | 1.87% | 71,194 |
| May 21, 2026 | 21,000.00 | 21,850.00 | 20,900.00 | 21,350.00 | 21,350.00 | 3.64% | 67,203 |
| May 20, 2026 | 21,400.00 | 21,500.00 | 20,250.00 | 20,600.00 | 20,600.00 | -3.96% | 116,566 |
| May 19, 2026 | 22,000.00 | 22,200.00 | 20,875.00 | 21,450.00 | 21,450.00 | -4.24% | 79,466 |
| May 18, 2026 | 22,450.00 | 23,050.00 | 20,750.00 | 22,400.00 | 22,400.00 | -2.61% | 116,421 |
| May 15, 2026 | 24,000.00 | 24,400.00 | 22,800.00 | 23,000.00 | 23,000.00 | -4.76% | 96,212 |
| May 14, 2026 | 23,000.00 | 24,150.00 | 22,500.00 | 24,150.00 | 24,150.00 | 6.39% | 112,401 |
| May 13, 2026 | 23,200.00 | 23,200.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.44% | 58,346 |
| May 12, 2026 | 23,850.00 | 23,900.00 | 22,500.00 | 22,800.00 | 22,800.00 | -4.40% | 102,037 |
| May 11, 2026 | 24,300.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,850.00 | -1.85% | 94,432 |
| May 8, 2026 | 24,600.00 | 24,650.00 | 23,950.00 | 24,300.00 | 24,300.00 | -1.82% | 100,848 |
| May 7, 2026 | 25,500.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | -2.56% | 69,262 |
| May 6, 2026 | 25,950.00 | 25,950.00 | 25,100.00 | 25,400.00 | 25,400.00 | -2.31% | 76,602 |