Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 16,050
-250 (-1.53%)
Sep 2, 2026, 1:30 PM KST
Youlchon Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 16,820.00 | 16,880.00 | 16,320.00 | 16,380.00 | - | -2.90% | 34,717 |
| Aug 31, 2026 | 17,110.00 | 17,330.00 | 16,500.00 | 16,870.00 | 16,870.00 | 0.42% | 71,422 |
| Aug 28, 2026 | 16,070.00 | 16,855.00 | 15,710.00 | 16,800.00 | 16,800.00 | 4.54% | 58,113 |
| Aug 27, 2026 | 16,130.00 | 16,160.00 | 15,730.00 | 16,070.00 | 16,070.00 | -0.25% | 57,094 |
| Aug 26, 2026 | 15,630.00 | 16,180.00 | 15,410.00 | 16,110.00 | 16,110.00 | 3.60% | 69,212 |
| Aug 25, 2026 | 15,140.00 | 15,550.00 | 14,520.00 | 15,550.00 | 15,550.00 | 2.64% | 58,915 |
| Aug 24, 2026 | 15,000.00 | 15,390.00 | 14,900.00 | 15,150.00 | 15,150.00 | 1.95% | 62,067 |
| Aug 21, 2026 | 15,540.00 | 15,550.00 | 14,770.00 | 14,860.00 | 14,860.00 | -5.35% | 43,597 |
| Aug 20, 2026 | 15,880.00 | 16,000.00 | 15,520.00 | 15,700.00 | 15,700.00 | - | 66,742 |
| Aug 19, 2026 | 15,160.00 | 15,970.00 | 14,630.00 | 15,700.00 | 15,700.00 | 0.45% | 62,966 |
| Aug 18, 2026 | 15,900.00 | 16,500.00 | 15,420.00 | 15,630.00 | 15,630.00 | 3.58% | 120,551 |
| Aug 14, 2026 | 14,500.00 | 15,180.00 | 14,460.00 | 15,090.00 | 15,090.00 | 3.14% | 55,473 |
| Aug 13, 2026 | 14,980.00 | 15,160.00 | 14,390.00 | 14,630.00 | 14,630.00 | -1.61% | 75,732 |
| Aug 12, 2026 | 14,930.00 | 15,060.00 | 14,730.00 | 14,870.00 | 14,870.00 | - | 31,174 |
| Aug 11, 2026 | 15,030.00 | 15,230.00 | 14,770.00 | 14,870.00 | 14,870.00 | -1.26% | 42,955 |
| Aug 10, 2026 | 14,850.00 | 15,270.00 | 14,750.00 | 15,060.00 | 15,060.00 | 1.48% | 57,121 |
| Aug 7, 2026 | 14,380.00 | 14,840.00 | 14,330.00 | 14,840.00 | 14,840.00 | 4.07% | 61,518 |
| Aug 6, 2026 | 14,110.00 | 14,470.00 | 14,020.00 | 14,260.00 | 14,260.00 | 0.28% | 40,854 |
| Aug 5, 2026 | 13,950.00 | 14,370.00 | 13,840.00 | 14,220.00 | 14,220.00 | 3.12% | 47,906 |
| Aug 4, 2026 | 13,300.00 | 13,790.00 | 13,300.00 | 13,790.00 | 13,790.00 | 3.30% | 56,258 |
| Aug 3, 2026 | 13,220.00 | 14,100.00 | 13,200.00 | 13,350.00 | 13,350.00 | -1.55% | 55,475 |
| Jul 31, 2026 | 12,690.00 | 13,590.00 | 12,680.00 | 13,560.00 | 13,560.00 | 8.31% | 46,547 |
| Jul 30, 2026 | 11,150.00 | 12,920.00 | 11,150.00 | 12,520.00 | 12,520.00 | 4.77% | 154,845 |
| Jul 29, 2026 | 13,190.00 | 13,220.00 | 11,580.00 | 11,950.00 | 11,950.00 | -8.57% | 170,342 |
| Jul 28, 2026 | 13,400.00 | 13,530.00 | 13,000.00 | 13,070.00 | 13,070.00 | -4.88% | 40,728 |
| Jul 27, 2026 | 13,880.00 | 14,150.00 | 13,600.00 | 13,740.00 | 13,740.00 | 0.51% | 76,490 |
| Jul 24, 2026 | 13,460.00 | 13,910.00 | 13,360.00 | 13,670.00 | 13,670.00 | 0.81% | 56,399 |
| Jul 23, 2026 | 12,820.00 | 13,570.00 | 12,810.00 | 13,560.00 | 13,560.00 | 5.44% | 57,590 |
| Jul 22, 2026 | 12,950.00 | 13,340.00 | 12,810.00 | 12,860.00 | 12,860.00 | 0.23% | 55,445 |
| Jul 21, 2026 | 12,750.00 | 12,960.00 | 12,430.00 | 12,830.00 | 12,830.00 | -0.54% | 69,375 |
| Jul 20, 2026 | 13,350.00 | 13,490.00 | 12,830.00 | 12,900.00 | 12,900.00 | -4.30% | 61,475 |
| 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 |