Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 21,450
-950 (-4.24%)
May 19, 2026, 3:30 PM KST
Youlchon Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 26,300.00 | 27,100.00 | 25,750.00 | 26,000.00 | 26,000.00 | 0.97% | 75,775 |
| Apr 30, 2026 | 26,450.00 | 26,450.00 | 25,550.00 | 25,750.00 | 25,750.00 | -3.56% | 93,014 |
| Apr 29, 2026 | 26,750.00 | 26,750.00 | 26,150.00 | 26,700.00 | 26,700.00 | -0.37% | 58,917 |
| Apr 28, 2026 | 26,350.00 | 27,250.00 | 26,300.00 | 26,800.00 | 26,800.00 | 1.90% | 87,363 |
| 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% | 79,896 |
| 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% | 83,418 |
| 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% | 112,056 |
| 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% | 59,660 |
| Mar 6, 2026 | 23,500.00 | 25,200.00 | 23,300.00 | 25,000.00 | 25,000.00 | 5.49% | 58,982 |