Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 14,660
-160 (-1.08%)
Last updated: Oct 13, 2026, 3:00 PM KST
Youlchon Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 14,360.00 | 14,880.00 | 14,030.00 | 14,660.00 | 14,660.00 | -1.08% | 81,194 |
| Oct 12, 2026 | 15,510.00 | 15,720.00 | 14,790.00 | 14,820.00 | 14,820.00 | -4.45% | 83,205 |
| Oct 8, 2026 | 15,640.00 | 16,020.00 | 15,350.00 | 15,510.00 | 15,510.00 | -1.71% | 90,782 |
| Oct 7, 2026 | 15,950.00 | 16,060.00 | 15,430.00 | 15,780.00 | 15,780.00 | -0.06% | 51,299 |
| Oct 6, 2026 | 15,020.00 | 15,790.00 | 14,920.00 | 15,790.00 | 15,790.00 | 5.76% | 71,214 |
| Oct 2, 2026 | 14,810.00 | 14,970.00 | 14,640.00 | 14,930.00 | 14,930.00 | 0.81% | 29,655 |
| Oct 1, 2026 | 14,680.00 | 14,850.00 | 14,290.00 | 14,810.00 | 14,810.00 | 1.79% | 71,756 |
| Sep 30, 2026 | 14,550.00 | 14,820.00 | 14,390.00 | 14,550.00 | 14,550.00 | -0.14% | 41,330 |
| Sep 29, 2026 | 14,780.00 | 14,810.00 | 14,310.00 | 14,570.00 | 14,570.00 | -0.88% | 43,656 |
| Sep 28, 2026 | 14,830.00 | 15,180.00 | 14,610.00 | 14,700.00 | 14,700.00 | -1.14% | 62,692 |
| Sep 23, 2026 | 14,670.00 | 15,200.00 | 14,600.00 | 14,870.00 | 14,870.00 | 2.06% | 49,781 |
| Sep 22, 2026 | 15,000.00 | 15,180.00 | 14,560.00 | 14,570.00 | 14,570.00 | -3.45% | 54,672 |
| Sep 21, 2026 | 15,000.00 | 15,200.00 | 14,780.00 | 15,090.00 | 15,090.00 | 0.27% | 25,659 |
| Sep 18, 2026 | 15,260.00 | 15,400.00 | 15,040.00 | 15,050.00 | 15,050.00 | -1.51% | 252,807 |
| Sep 17, 2026 | 15,090.00 | 15,280.00 | 14,940.00 | 15,280.00 | 15,280.00 | 2.00% | 23,495 |
| Sep 16, 2026 | 15,190.00 | 15,190.00 | 14,860.00 | 14,980.00 | 14,980.00 | -1.45% | 26,351 |
| Sep 15, 2026 | 15,200.00 | 15,540.00 | 15,130.00 | 15,200.00 | 15,200.00 | -1.81% | 23,548 |
| Sep 14, 2026 | 15,410.00 | 15,640.00 | 15,180.00 | 15,480.00 | 15,480.00 | -0.51% | 25,337 |
| Sep 11, 2026 | 15,920.00 | 15,920.00 | 15,530.00 | 15,560.00 | 15,560.00 | -4.19% | 29,907 |
| Sep 10, 2026 | 15,840.00 | 16,240.00 | 15,740.00 | 16,240.00 | 16,240.00 | 1.56% | 43,725 |
| Sep 9, 2026 | 15,500.00 | 16,030.00 | 15,430.00 | 15,990.00 | 15,990.00 | 3.29% | 31,740 |
| Sep 8, 2026 | 16,150.00 | 16,300.00 | 15,480.00 | 15,480.00 | 15,480.00 | -3.91% | 42,798 |
| Sep 7, 2026 | 16,440.00 | 16,470.00 | 16,020.00 | 16,110.00 | 16,110.00 | -0.92% | 30,196 |
| Sep 4, 2026 | 16,560.00 | 16,660.00 | 16,040.00 | 16,260.00 | 16,260.00 | -1.39% | 43,280 |
| Sep 3, 2026 | 16,140.00 | 16,790.00 | 15,600.00 | 16,490.00 | 16,490.00 | 3.00% | 89,452 |
| Sep 2, 2026 | 16,000.00 | 16,460.00 | 15,820.00 | 16,010.00 | 16,010.00 | -1.78% | 75,665 |
| Sep 1, 2026 | 16,820.00 | 16,880.00 | 16,210.00 | 16,300.00 | 16,300.00 | -3.38% | 54,194 |
| 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 | - | 66,743 |
| 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% | 120,552 |
| 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% | 170,355 |