Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,640.00
-25.00 (-0.54%)
Last updated: Feb 2, 2026, 9:17 AM KST
Youngbo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 4,595.00 | 4,670.00 | 4,550.00 | 4,665.00 | 4,665.00 | 1.52% | 52,727 |
| Feb 2, 2026 | 4,660.00 | 4,660.00 | 4,570.00 | 4,595.00 | 4,595.00 | -1.50% | 116,335 |
| Jan 30, 2026 | 4,675.00 | 4,685.00 | 4,625.00 | 4,665.00 | 4,665.00 | - | 97,983 |
| Jan 29, 2026 | 4,670.00 | 4,695.00 | 4,590.00 | 4,665.00 | 4,665.00 | -0.11% | 90,754 |
| Jan 28, 2026 | 4,730.00 | 4,755.00 | 4,600.00 | 4,670.00 | 4,670.00 | -1.27% | 86,719 |
| Jan 27, 2026 | 4,670.00 | 4,730.00 | 4,600.00 | 4,730.00 | 4,730.00 | 1.28% | 67,162 |
| Jan 26, 2026 | 4,680.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.11% | 57,365 |
| Jan 23, 2026 | 4,695.00 | 4,695.00 | 4,595.00 | 4,665.00 | 4,665.00 | -0.64% | 98,437 |
| Jan 22, 2026 | 4,670.00 | 4,730.00 | 4,640.00 | 4,695.00 | 4,695.00 | 0.54% | 75,167 |
| Jan 21, 2026 | 4,605.00 | 4,695.00 | 4,495.00 | 4,670.00 | 4,670.00 | 1.41% | 116,246 |
| Jan 20, 2026 | 4,595.00 | 4,650.00 | 4,535.00 | 4,605.00 | 4,605.00 | 0.22% | 75,887 |
| Jan 19, 2026 | 4,570.00 | 4,605.00 | 4,535.00 | 4,595.00 | 4,595.00 | 0.55% | 49,954 |
| Jan 16, 2026 | 4,610.00 | 4,670.00 | 4,550.00 | 4,570.00 | 4,570.00 | -0.87% | 64,349 |
| Jan 15, 2026 | 4,620.00 | 4,620.00 | 4,570.00 | 4,610.00 | 4,610.00 | -0.22% | 41,910 |
| Jan 14, 2026 | 4,585.00 | 4,635.00 | 4,530.00 | 4,620.00 | 4,620.00 | 0.76% | 50,990 |
| Jan 13, 2026 | 4,575.00 | 4,595.00 | 4,525.00 | 4,585.00 | 4,585.00 | 0.22% | 58,243 |
| Jan 12, 2026 | 4,560.00 | 4,595.00 | 4,550.00 | 4,575.00 | 4,575.00 | 0.55% | 45,663 |
| Jan 9, 2026 | 4,500.00 | 4,560.00 | 4,475.00 | 4,550.00 | 4,550.00 | 0.44% | 70,022 |
| Jan 8, 2026 | 4,590.00 | 4,600.00 | 4,500.00 | 4,530.00 | 4,530.00 | -1.41% | 53,215 |
| Jan 7, 2026 | 4,660.00 | 4,680.00 | 4,500.00 | 4,595.00 | 4,595.00 | -1.39% | 94,290 |
| Jan 6, 2026 | 4,615.00 | 4,675.00 | 4,610.00 | 4,660.00 | 4,660.00 | 0.98% | 51,638 |
| Jan 5, 2026 | 4,695.00 | 4,695.00 | 4,575.00 | 4,615.00 | 4,615.00 | -1.70% | 99,049 |
| Jan 2, 2026 | 4,830.00 | 4,830.00 | 4,590.00 | 4,695.00 | 4,695.00 | -2.80% | 342,442 |
| Dec 30, 2025 | 4,980.00 | 5,000.00 | 4,650.00 | 4,830.00 | 4,830.00 | -3.01% | 112,204 |
| Dec 29, 2025 | 5,280.00 | 5,280.00 | 4,930.00 | 4,980.00 | 4,980.00 | -7.26% | 169,626 |
| Dec 26, 2025 | 5,300.00 | 5,410.00 | 5,290.00 | 5,370.00 | 5,370.00 | 1.51% | 162,999 |
| Dec 24, 2025 | 5,280.00 | 5,300.00 | 5,220.00 | 5,290.00 | 5,290.00 | - | 65,766 |
| Dec 23, 2025 | 5,330.00 | 5,400.00 | 5,270.00 | 5,290.00 | 5,290.00 | -0.38% | 70,899 |
| Dec 22, 2025 | 5,320.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | - | 101,496 |
| Dec 19, 2025 | 5,170.00 | 5,310.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.51% | 139,597 |
| Dec 18, 2025 | 5,040.00 | 5,160.00 | 5,010.00 | 5,130.00 | 5,130.00 | 1.38% | 81,817 |
| Dec 17, 2025 | 5,000.00 | 5,080.00 | 4,970.00 | 5,060.00 | 5,060.00 | 1.20% | 64,349 |
| Dec 16, 2025 | 5,060.00 | 5,130.00 | 4,950.00 | 5,000.00 | 5,000.00 | -1.19% | 119,450 |
| Dec 15, 2025 | 5,050.00 | 5,130.00 | 4,995.00 | 5,060.00 | 5,060.00 | 0.20% | 80,645 |
| Dec 12, 2025 | 5,010.00 | 5,090.00 | 4,975.00 | 5,050.00 | 5,050.00 | 1.51% | 78,384 |
| Dec 11, 2025 | 5,020.00 | 5,050.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.90% | 58,250 |
| Dec 10, 2025 | 5,070.00 | 5,070.00 | 4,975.00 | 5,020.00 | 5,020.00 | 0.40% | 98,727 |
| Dec 9, 2025 | 4,885.00 | 5,000.00 | 4,835.00 | 5,000.00 | 5,000.00 | 1.73% | 150,298 |
| Dec 8, 2025 | 4,990.00 | 5,000.00 | 4,880.00 | 4,915.00 | 4,915.00 | -1.70% | 97,962 |
| Dec 5, 2025 | 4,930.00 | 5,080.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1.11% | 123,272 |
| Dec 4, 2025 | 4,915.00 | 4,965.00 | 4,910.00 | 4,945.00 | 4,945.00 | - | 44,912 |
| Dec 3, 2025 | 4,910.00 | 4,960.00 | 4,885.00 | 4,945.00 | 4,945.00 | 0.10% | 58,173 |
| Dec 2, 2025 | 4,945.00 | 4,970.00 | 4,860.00 | 4,940.00 | 4,940.00 | -0.10% | 78,488 |
| Dec 1, 2025 | 4,830.00 | 4,955.00 | 4,795.00 | 4,945.00 | 4,945.00 | 2.38% | 99,872 |
| Nov 28, 2025 | 4,785.00 | 4,920.00 | 4,780.00 | 4,830.00 | 4,830.00 | 0.94% | 81,378 |
| Nov 27, 2025 | 4,825.00 | 4,825.00 | 4,750.00 | 4,785.00 | 4,785.00 | -0.10% | 47,119 |
| Nov 26, 2025 | 4,825.00 | 4,870.00 | 4,730.00 | 4,790.00 | 4,790.00 | -0.52% | 145,414 |
| Nov 25, 2025 | 4,620.00 | 4,815.00 | 4,620.00 | 4,815.00 | 4,815.00 | 4.22% | 253,744 |
| Nov 24, 2025 | 4,545.00 | 4,630.00 | 4,520.00 | 4,620.00 | 4,620.00 | 1.76% | 117,544 |
| Nov 21, 2025 | 4,490.00 | 4,585.00 | 4,470.00 | 4,540.00 | 4,540.00 | 0.33% | 85,854 |