Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,400.00
+10.00 (0.23%)
Last updated: Sep 9, 2025, 10:16 AM KST
Youngbo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,345.00 | 4,390.00 | 4,335.00 | 4,390.00 | 4,390.00 | 1.04% | 32,645 |
| Sep 5, 2025 | 4,325.00 | 4,360.00 | 4,300.00 | 4,345.00 | 4,345.00 | 0.46% | 37,257 |
| Sep 4, 2025 | 4,270.00 | 4,325.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.29% | 25,010 |
| Sep 3, 2025 | 4,270.00 | 4,300.00 | 4,255.00 | 4,270.00 | 4,270.00 | - | 13,522 |
| Sep 2, 2025 | 4,250.00 | 4,280.00 | 4,240.00 | 4,270.00 | 4,270.00 | 0.47% | 10,495 |
| Sep 1, 2025 | 4,285.00 | 4,325.00 | 4,200.00 | 4,250.00 | 4,250.00 | -0.93% | 94,946 |
| Aug 29, 2025 | 4,300.00 | 4,320.00 | 4,230.00 | 4,290.00 | 4,290.00 | - | 40,633 |
| Aug 28, 2025 | 4,290.00 | 4,335.00 | 4,250.00 | 4,290.00 | 4,290.00 | - | 46,002 |
| Aug 27, 2025 | 4,355.00 | 4,370.00 | 4,270.00 | 4,290.00 | 4,290.00 | -1.49% | 63,043 |
| Aug 26, 2025 | 4,350.00 | 4,370.00 | 4,320.00 | 4,355.00 | 4,355.00 | 0.11% | 17,198 |
| Aug 25, 2025 | 4,315.00 | 4,370.00 | 4,310.00 | 4,350.00 | 4,350.00 | 1.16% | 34,974 |
| Aug 22, 2025 | 4,330.00 | 4,385.00 | 4,300.00 | 4,300.00 | 4,300.00 | -1.60% | 41,611 |
| Aug 21, 2025 | 4,325.00 | 4,385.00 | 4,305.00 | 4,370.00 | 4,370.00 | 1.04% | 31,295 |
| Aug 20, 2025 | 4,270.00 | 4,330.00 | 4,210.00 | 4,325.00 | 4,325.00 | -0.12% | 36,044 |
| Aug 19, 2025 | 4,355.00 | 4,370.00 | 4,245.00 | 4,330.00 | 4,330.00 | 0.12% | 35,804 |
| Aug 18, 2025 | 4,390.00 | 4,450.00 | 4,290.00 | 4,325.00 | 4,325.00 | -2.04% | 78,048 |
| Aug 14, 2025 | 4,405.00 | 4,440.00 | 4,345.00 | 4,415.00 | 4,415.00 | 0.23% | 71,115 |
| Aug 13, 2025 | 4,450.00 | 4,450.00 | 4,390.00 | 4,405.00 | 4,405.00 | -0.45% | 16,562 |
| Aug 12, 2025 | 4,430.00 | 4,460.00 | 4,400.00 | 4,425.00 | 4,425.00 | -0.23% | 27,660 |
| Aug 11, 2025 | 4,470.00 | 4,470.00 | 4,400.00 | 4,435.00 | 4,435.00 | -0.56% | 25,805 |
| Aug 8, 2025 | 4,460.00 | 4,505.00 | 4,455.00 | 4,460.00 | 4,460.00 | -0.78% | 17,647 |
| Aug 7, 2025 | 4,475.00 | 4,500.00 | 4,450.00 | 4,495.00 | 4,495.00 | 0.33% | 25,771 |
| Aug 6, 2025 | 4,445.00 | 4,485.00 | 4,410.00 | 4,480.00 | 4,480.00 | 0.90% | 32,304 |
| Aug 5, 2025 | 4,410.00 | 4,495.00 | 4,405.00 | 4,440.00 | 4,440.00 | 0.79% | 26,928 |
| Aug 4, 2025 | 4,340.00 | 4,425.00 | 4,325.00 | 4,405.00 | 4,405.00 | 1.03% | 23,849 |
| Aug 1, 2025 | 4,490.00 | 4,490.00 | 4,340.00 | 4,360.00 | 4,360.00 | -3.43% | 79,563 |
| Jul 31, 2025 | 4,540.00 | 4,555.00 | 4,490.00 | 4,515.00 | 4,515.00 | -0.44% | 32,124 |
| Jul 30, 2025 | 4,500.00 | 4,535.00 | 4,475.00 | 4,535.00 | 4,535.00 | 0.78% | 37,204 |
| Jul 29, 2025 | 4,410.00 | 4,540.00 | 4,390.00 | 4,500.00 | 4,500.00 | 2.04% | 60,300 |
| Jul 28, 2025 | 4,495.00 | 4,510.00 | 4,405.00 | 4,410.00 | 4,410.00 | -1.89% | 89,611 |
| Jul 25, 2025 | 4,500.00 | 4,550.00 | 4,490.00 | 4,495.00 | 4,495.00 | -0.55% | 46,857 |
| Jul 24, 2025 | 4,550.00 | 4,565.00 | 4,500.00 | 4,520.00 | 4,520.00 | -0.33% | 28,098 |
| Jul 23, 2025 | 4,525.00 | 4,570.00 | 4,500.00 | 4,535.00 | 4,535.00 | -0.11% | 74,320 |
| Jul 22, 2025 | 4,535.00 | 4,560.00 | 4,505.00 | 4,540.00 | 4,540.00 | -0.33% | 54,609 |
| Jul 21, 2025 | 4,555.00 | 4,565.00 | 4,530.00 | 4,555.00 | 4,555.00 | - | 34,696 |
| Jul 18, 2025 | 4,595.00 | 4,595.00 | 4,535.00 | 4,555.00 | 4,555.00 | -0.76% | 52,478 |
| Jul 17, 2025 | 4,570.00 | 4,595.00 | 4,515.00 | 4,590.00 | 4,590.00 | 0.11% | 56,204 |
| Jul 16, 2025 | 4,595.00 | 4,600.00 | 4,550.00 | 4,585.00 | 4,585.00 | -0.33% | 53,794 |
| Jul 15, 2025 | 4,620.00 | 4,620.00 | 4,555.00 | 4,600.00 | 4,600.00 | -0.33% | 50,419 |
| Jul 14, 2025 | 4,565.00 | 4,620.00 | 4,545.00 | 4,615.00 | 4,615.00 | 1.10% | 80,472 |
| Jul 11, 2025 | 4,570.00 | 4,590.00 | 4,540.00 | 4,565.00 | 4,565.00 | - | 39,780 |
| Jul 10, 2025 | 4,535.00 | 4,575.00 | 4,530.00 | 4,565.00 | 4,565.00 | 0.22% | 37,830 |
| Jul 9, 2025 | 4,550.00 | 4,560.00 | 4,515.00 | 4,555.00 | 4,555.00 | 0.22% | 49,956 |
| Jul 8, 2025 | 4,520.00 | 4,550.00 | 4,505.00 | 4,545.00 | 4,545.00 | 0.78% | 69,881 |
| Jul 7, 2025 | 4,495.00 | 4,540.00 | 4,470.00 | 4,510.00 | 4,510.00 | 0.33% | 38,575 |
| Jul 4, 2025 | 4,555.00 | 4,585.00 | 4,480.00 | 4,495.00 | 4,495.00 | -1.10% | 114,779 |
| Jul 3, 2025 | 4,510.00 | 4,555.00 | 4,500.00 | 4,545.00 | 4,545.00 | 0.89% | 52,502 |
| Jul 2, 2025 | 4,500.00 | 4,515.00 | 4,455.00 | 4,505.00 | 4,505.00 | 0.33% | 46,541 |
| Jul 1, 2025 | 4,465.00 | 4,500.00 | 4,435.00 | 4,490.00 | 4,490.00 | 1.58% | 62,665 |
| Jun 30, 2025 | 4,460.00 | 4,470.00 | 4,385.00 | 4,420.00 | 4,420.00 | -0.11% | 74,812 |