Youlchon Chemical Co.,Ltd. (KRX:008730)
South Korea · Delayed Price · Currency is KRW 14,570
-520 (-3.45%)
Sep 22, 2026, 3:30 PM KST
Youlchon Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15,000.00 | 15,180.00 | 14,580.00 | 14,620.00 | 14,620.00 | -3.11% | 52,569 |
| 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 |
| 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% | 92,071 |
| Jul 13, 2026 | 14,630.00 | 14,820.00 | 13,820.00 | 13,970.00 | 13,970.00 | -4.51% | 65,855 |