Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 5,060.00
+10.00 (0.20%)
Last updated: Dec 15, 2025, 9:00 AM KST
Youngbo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |