Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,540.00
+15.00 (0.33%)
At close: Nov 21, 2025
Youngbo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 4,470.00 | 4,555.00 | 4,470.00 | 4,525.00 | 4,525.00 | 0.67% | 43,876 |
| Nov 19, 2025 | 4,460.00 | 4,510.00 | 4,440.00 | 4,495.00 | 4,495.00 | -0.11% | 43,503 |
| Nov 18, 2025 | 4,540.00 | 4,540.00 | 4,440.00 | 4,500.00 | 4,500.00 | -0.88% | 65,086 |
| Nov 17, 2025 | 4,565.00 | 4,565.00 | 4,505.00 | 4,540.00 | 4,540.00 | -0.66% | 48,250 |
| Nov 14, 2025 | 4,550.00 | 4,590.00 | 4,500.00 | 4,570.00 | 4,570.00 | -0.44% | 61,854 |
| Nov 13, 2025 | 4,490.00 | 4,590.00 | 4,490.00 | 4,590.00 | 4,590.00 | 2.23% | 117,198 |
| Nov 12, 2025 | 4,445.00 | 4,490.00 | 4,430.00 | 4,490.00 | 4,490.00 | 1.13% | 41,611 |
| Nov 11, 2025 | 4,415.00 | 4,480.00 | 4,415.00 | 4,440.00 | 4,440.00 | -0.11% | 32,758 |
| Nov 10, 2025 | 4,400.00 | 4,447.00 | 4,355.00 | 4,445.00 | 4,445.00 | 1.02% | 40,750 |
| Nov 7, 2025 | 4,370.00 | 4,420.00 | 4,330.00 | 4,400.00 | 4,400.00 | -0.68% | 44,894 |
| Nov 6, 2025 | 4,415.00 | 4,430.00 | 4,360.00 | 4,430.00 | 4,430.00 | 0.68% | 41,487 |
| Nov 5, 2025 | 4,400.00 | 4,400.00 | 4,300.00 | 4,400.00 | 4,400.00 | 0.11% | 84,718 |
| Nov 4, 2025 | 4,410.00 | 4,415.00 | 4,365.00 | 4,395.00 | 4,395.00 | -0.34% | 44,825 |
| Nov 3, 2025 | 4,475.00 | 4,485.00 | 4,400.00 | 4,410.00 | 4,410.00 | -1.45% | 64,014 |
| Oct 31, 2025 | 4,490.00 | 4,495.00 | 4,450.00 | 4,475.00 | 4,475.00 | -0.33% | 47,259 |
| Oct 30, 2025 | 4,495.00 | 4,505.00 | 4,455.00 | 4,490.00 | 4,490.00 | -0.11% | 35,782 |
| Oct 29, 2025 | 4,545.00 | 4,550.00 | 4,480.00 | 4,495.00 | 4,495.00 | -1.10% | 35,573 |
| Oct 28, 2025 | 4,550.00 | 4,550.00 | 4,485.00 | 4,545.00 | 4,545.00 | -0.22% | 38,672 |
| Oct 27, 2025 | 4,555.00 | 4,565.00 | 4,500.00 | 4,555.00 | 4,555.00 | - | 52,398 |
| Oct 24, 2025 | 4,525.00 | 4,555.00 | 4,490.00 | 4,555.00 | 4,555.00 | 1.00% | 68,673 |
| Oct 23, 2025 | 4,515.00 | 4,550.00 | 4,475.00 | 4,510.00 | 4,510.00 | -0.11% | 57,764 |
| Oct 22, 2025 | 4,460.00 | 4,520.00 | 4,415.00 | 4,515.00 | 4,515.00 | 1.12% | 67,689 |
| Oct 21, 2025 | 4,430.00 | 4,480.00 | 4,415.00 | 4,465.00 | 4,465.00 | 0.79% | 65,495 |
| Oct 20, 2025 | 4,415.00 | 4,430.00 | 4,355.00 | 4,430.00 | 4,430.00 | 0.34% | 39,136 |
| Oct 17, 2025 | 4,385.00 | 4,415.00 | 4,350.00 | 4,415.00 | 4,415.00 | -0.23% | 42,000 |
| Oct 16, 2025 | 4,415.00 | 4,445.00 | 4,385.00 | 4,425.00 | 4,425.00 | 0.23% | 77,699 |
| Oct 15, 2025 | 4,370.00 | 4,415.00 | 4,335.00 | 4,415.00 | 4,415.00 | 1.03% | 39,945 |
| Oct 14, 2025 | 4,400.00 | 4,400.00 | 4,320.00 | 4,370.00 | 4,370.00 | -0.68% | 64,102 |
| Oct 13, 2025 | 4,360.00 | 4,410.00 | 4,355.00 | 4,400.00 | 4,400.00 | 0.34% | 31,895 |
| Oct 10, 2025 | 4,390.00 | 4,405.00 | 4,360.00 | 4,385.00 | 4,385.00 | - | 30,178 |
| Oct 2, 2025 | 4,375.00 | 4,400.00 | 4,360.00 | 4,385.00 | 4,385.00 | 0.23% | 26,424 |
| Oct 1, 2025 | 4,385.00 | 4,425.00 | 4,370.00 | 4,375.00 | 4,375.00 | -0.23% | 14,443 |
| Sep 30, 2025 | 4,390.00 | 4,390.00 | 4,350.00 | 4,385.00 | 4,385.00 | - | 28,004 |
| Sep 29, 2025 | 4,370.00 | 4,405.00 | 4,365.00 | 4,385.00 | 4,385.00 | 0.34% | 23,065 |
| Sep 26, 2025 | 4,400.00 | 4,400.00 | 4,355.00 | 4,370.00 | 4,370.00 | -0.68% | 35,336 |
| Sep 25, 2025 | 4,420.00 | 4,420.00 | 4,375.00 | 4,400.00 | 4,400.00 | -0.23% | 11,592 |
| Sep 24, 2025 | 4,420.00 | 4,420.00 | 4,375.00 | 4,410.00 | 4,410.00 | -0.23% | 29,092 |
| Sep 23, 2025 | 4,430.00 | 4,430.00 | 4,385.00 | 4,420.00 | 4,420.00 | -0.23% | 26,397 |
| Sep 22, 2025 | 4,430.00 | 4,435.00 | 4,390.00 | 4,430.00 | 4,430.00 | - | 32,666 |
| Sep 19, 2025 | 4,420.00 | 4,440.00 | 4,400.00 | 4,430.00 | 4,430.00 | 0.23% | 25,283 |
| Sep 18, 2025 | 4,430.00 | 4,430.00 | 4,400.00 | 4,420.00 | 4,420.00 | 0.23% | 16,884 |
| Sep 17, 2025 | 4,430.00 | 4,445.00 | 4,390.00 | 4,410.00 | 4,410.00 | -0.45% | 28,425 |
| Sep 16, 2025 | 4,440.00 | 4,450.00 | 4,410.00 | 4,430.00 | 4,430.00 | -0.23% | 28,547 |
| Sep 15, 2025 | 4,445.00 | 4,445.00 | 4,415.00 | 4,440.00 | 4,440.00 | - | 24,783 |
| Sep 12, 2025 | 4,430.00 | 4,440.00 | 4,385.00 | 4,440.00 | 4,440.00 | 0.23% | 19,428 |
| Sep 11, 2025 | 4,435.00 | 4,445.00 | 4,395.00 | 4,430.00 | 4,430.00 | -0.11% | 48,860 |