Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 26,300
-200 (-0.75%)
Apr 27, 2026, 3:30 PM KST
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26,600.00 | 26,650.00 | 26,050.00 | 26,300.00 | 26,300.00 | -0.75% | 70,704 |
| Apr 24, 2026 | 26,400.00 | 26,700.00 | 26,100.00 | 26,500.00 | 26,500.00 | 0.19% | 82,843 |
| Apr 23, 2026 | 27,700.00 | 27,750.00 | 25,400.00 | 26,450.00 | 26,450.00 | -4.51% | 206,586 |
| Apr 22, 2026 | 28,700.00 | 28,750.00 | 27,450.00 | 27,700.00 | 27,700.00 | -2.81% | 153,117 |
| Apr 21, 2026 | 28,000.00 | 29,200.00 | 27,600.00 | 28,500.00 | 28,500.00 | 4.59% | 235,738 |
| Apr 20, 2026 | 26,500.00 | 29,100.00 | 26,300.00 | 27,250.00 | 27,250.00 | 3.02% | 233,761 |
| Apr 17, 2026 | 26,650.00 | 26,800.00 | 26,350.00 | 26,450.00 | 26,450.00 | -0.56% | 54,851 |
| Apr 16, 2026 | 26,350.00 | 26,700.00 | 26,200.00 | 26,600.00 | 26,600.00 | 0.76% | 67,868 |
| Apr 15, 2026 | 26,750.00 | 26,950.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 71,889 |
| Apr 14, 2026 | 27,600.00 | 27,600.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.93% | 88,273 |
| Apr 13, 2026 | 26,300.00 | 28,150.00 | 26,050.00 | 26,850.00 | 26,850.00 | 0.75% | 111,500 |
| Apr 10, 2026 | 25,900.00 | 27,100.00 | 25,900.00 | 26,650.00 | 26,650.00 | 4.10% | 101,831 |
| Apr 9, 2026 | 25,450.00 | 25,950.00 | 25,200.00 | 25,600.00 | 25,600.00 | 0.79% | 79,894 |
| Apr 8, 2026 | 26,000.00 | 26,200.00 | 25,200.00 | 25,400.00 | 25,400.00 | 1.20% | 70,487 |
| Apr 7, 2026 | 24,850.00 | 26,400.00 | 24,700.00 | 25,100.00 | 25,100.00 | 0.80% | 83,408 |
| Apr 6, 2026 | 24,550.00 | 25,850.00 | 24,450.00 | 24,900.00 | 24,900.00 | 3.97% | 86,377 |
| Apr 3, 2026 | 26,000.00 | 26,000.00 | 23,800.00 | 23,950.00 | 23,950.00 | -3.43% | 98,753 |
| Apr 2, 2026 | 25,000.00 | 27,450.00 | 24,700.00 | 24,800.00 | 24,800.00 | - | 213,412 |
| Apr 1, 2026 | 24,000.00 | 25,150.00 | 23,750.00 | 24,800.00 | 24,800.00 | 6.44% | 98,343 |
| Mar 31, 2026 | 23,600.00 | 24,250.00 | 23,100.00 | 23,300.00 | 23,300.00 | -2.10% | 76,197 |
| Mar 30, 2026 | 23,500.00 | 24,100.00 | 23,100.00 | 23,800.00 | 23,800.00 | -0.63% | 45,471 |
| Mar 27, 2026 | 23,550.00 | 24,250.00 | 23,000.00 | 23,950.00 | 23,950.00 | 0.42% | 59,332 |
| Mar 26, 2026 | 23,950.00 | 24,550.00 | 23,400.00 | 23,850.00 | 23,850.00 | 0.63% | 91,062 |
| Mar 25, 2026 | 24,550.00 | 24,650.00 | 23,450.00 | 23,700.00 | 23,700.00 | 1.94% | 98,817 |
| Mar 24, 2026 | 22,800.00 | 23,300.00 | 22,250.00 | 23,250.00 | 23,250.00 | 4.26% | 95,470 |
| Mar 23, 2026 | 23,050.00 | 23,500.00 | 22,200.00 | 22,300.00 | 22,300.00 | -7.47% | 101,125 |
| Mar 20, 2026 | 24,150.00 | 24,500.00 | 24,050.00 | 24,100.00 | 24,100.00 | -0.21% | 63,247 |
| Mar 19, 2026 | 24,350.00 | 24,550.00 | 23,950.00 | 24,150.00 | 24,150.00 | -3.59% | 61,790 |
| Mar 18, 2026 | 25,450.00 | 25,500.00 | 24,800.00 | 25,050.00 | 25,050.00 | 0.40% | 47,924 |
| Mar 17, 2026 | 24,800.00 | 25,300.00 | 24,750.00 | 24,950.00 | 24,950.00 | 1.22% | 29,778 |
| Mar 16, 2026 | 25,350.00 | 25,400.00 | 23,600.00 | 24,650.00 | 24,650.00 | -0.40% | 69,603 |
| Mar 13, 2026 | 24,150.00 | 24,850.00 | 24,050.00 | 24,750.00 | 24,750.00 | -1.00% | 42,885 |
| Mar 12, 2026 | 24,350.00 | 25,000.00 | 24,100.00 | 25,000.00 | 25,000.00 | 2.25% | 39,754 |
| Mar 11, 2026 | 25,250.00 | 25,350.00 | 24,150.00 | 24,450.00 | 24,450.00 | -2.20% | 57,669 |
| Mar 10, 2026 | 24,950.00 | 25,350.00 | 24,400.00 | 25,000.00 | 25,000.00 | 5.49% | 37,909 |
| Mar 9, 2026 | 23,900.00 | 24,150.00 | 23,200.00 | 23,700.00 | 23,700.00 | -5.20% | 59,628 |
| Mar 6, 2026 | 23,500.00 | 25,200.00 | 23,300.00 | 25,000.00 | 25,000.00 | 5.49% | 58,835 |
| Mar 5, 2026 | 23,550.00 | 24,500.00 | 23,300.00 | 23,700.00 | 23,700.00 | 7.24% | 92,456 |
| Mar 4, 2026 | 24,300.00 | 24,350.00 | 21,550.00 | 22,100.00 | 22,100.00 | -12.30% | 158,594 |
| Mar 3, 2026 | 26,050.00 | 26,250.00 | 25,100.00 | 25,200.00 | 25,200.00 | -4.55% | 132,984 |
| Feb 27, 2026 | 27,500.00 | 27,500.00 | 26,200.00 | 26,400.00 | 26,400.00 | -3.65% | 380,902 |
| Feb 26, 2026 | 27,800.00 | 28,000.00 | 27,250.00 | 27,400.00 | 27,400.00 | -1.44% | 102,145 |
| Feb 25, 2026 | 28,300.00 | 28,350.00 | 27,500.00 | 27,800.00 | 27,800.00 | -1.59% | 109,409 |
| Feb 24, 2026 | 27,850.00 | 28,600.00 | 27,600.00 | 28,250.00 | 28,250.00 | 1.80% | 114,979 |
| Feb 23, 2026 | 28,250.00 | 28,700.00 | 27,550.00 | 27,750.00 | 27,750.00 | -1.07% | 68,529 |
| Feb 20, 2026 | 28,100.00 | 28,550.00 | 27,650.00 | 28,050.00 | 28,050.00 | -0.53% | 65,017 |
| Feb 19, 2026 | 27,750.00 | 28,300.00 | 27,050.00 | 28,200.00 | 28,200.00 | 1.99% | 115,493 |
| Feb 13, 2026 | 27,950.00 | 28,150.00 | 27,500.00 | 27,650.00 | 27,650.00 | -2.98% | 44,808 |
| Feb 12, 2026 | 27,900.00 | 28,500.00 | 27,500.00 | 28,500.00 | 28,500.00 | 3.26% | 56,243 |
| Feb 11, 2026 | 27,950.00 | 28,150.00 | 27,550.00 | 27,600.00 | 27,600.00 | -1.25% | 41,113 |