Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,405.00
-15.00 (-0.34%)
Jun 2, 2026, 3:30 PM KST
Youngbo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,420.00 | 4,430.00 | 4,280.00 | 4,405.00 | 4,405.00 | -0.34% | 48,222 |
| Jun 1, 2026 | 4,460.00 | 4,500.00 | 4,370.00 | 4,420.00 | 4,420.00 | -1.01% | 16,426 |
| May 29, 2026 | 4,490.00 | 4,535.00 | 4,370.00 | 4,465.00 | 4,465.00 | -0.56% | 55,074 |
| May 28, 2026 | 4,520.00 | 4,545.00 | 4,435.00 | 4,490.00 | 4,490.00 | -0.66% | 48,610 |
| May 27, 2026 | 4,595.00 | 4,620.00 | 4,470.00 | 4,520.00 | 4,520.00 | -1.42% | 74,176 |
| May 26, 2026 | 4,665.00 | 4,665.00 | 4,575.00 | 4,585.00 | 4,585.00 | -1.71% | 63,495 |
| May 22, 2026 | 4,600.00 | 4,670.00 | 4,595.00 | 4,665.00 | 4,665.00 | 1.41% | 24,229 |
| May 21, 2026 | 4,650.00 | 4,650.00 | 4,580.00 | 4,600.00 | 4,600.00 | -1.08% | 69,536 |
| May 20, 2026 | 4,680.00 | 4,710.00 | 4,590.00 | 4,650.00 | 4,650.00 | -0.64% | 37,873 |
| May 19, 2026 | 4,695.00 | 4,710.00 | 4,630.00 | 4,680.00 | 4,680.00 | -0.32% | 41,104 |
| May 18, 2026 | 4,720.00 | 4,720.00 | 4,615.00 | 4,695.00 | 4,695.00 | -0.53% | 65,753 |
| May 15, 2026 | 4,740.00 | 4,750.00 | 4,650.00 | 4,720.00 | 4,720.00 | -0.11% | 80,430 |
| May 14, 2026 | 4,705.00 | 4,725.00 | 4,650.00 | 4,725.00 | 4,725.00 | 0.43% | 26,731 |
| May 13, 2026 | 4,710.00 | 4,710.00 | 4,655.00 | 4,705.00 | 4,705.00 | -0.11% | 33,953 |
| May 12, 2026 | 4,760.00 | 4,765.00 | 4,675.00 | 4,710.00 | 4,710.00 | -1.05% | 56,842 |
| May 11, 2026 | 4,760.00 | 4,790.00 | 4,715.00 | 4,760.00 | 4,760.00 | - | 44,924 |
| May 8, 2026 | 4,705.00 | 4,760.00 | 4,650.00 | 4,760.00 | 4,760.00 | 1.17% | 47,371 |
| May 7, 2026 | 4,730.00 | 4,745.00 | 4,670.00 | 4,705.00 | 4,705.00 | -0.53% | 41,689 |
| May 6, 2026 | 4,800.00 | 4,800.00 | 4,705.00 | 4,730.00 | 4,730.00 | -1.36% | 65,574 |
| May 4, 2026 | 4,795.00 | 4,835.00 | 4,775.00 | 4,795.00 | 4,795.00 | 0.42% | 62,747 |
| Apr 30, 2026 | 4,800.00 | 4,805.00 | 4,750.00 | 4,775.00 | 4,775.00 | -0.42% | 50,672 |
| Apr 29, 2026 | 4,805.00 | 4,815.00 | 4,755.00 | 4,795.00 | 4,795.00 | -0.21% | 47,315 |
| Apr 28, 2026 | 4,745.00 | 4,810.00 | 4,740.00 | 4,805.00 | 4,805.00 | 1.26% | 54,309 |
| Apr 27, 2026 | 4,755.00 | 4,775.00 | 4,700.00 | 4,745.00 | 4,745.00 | -0.11% | 79,643 |
| Apr 24, 2026 | 4,720.00 | 4,760.00 | 4,720.00 | 4,750.00 | 4,750.00 | 0.64% | 27,200 |
| Apr 23, 2026 | 4,745.00 | 4,800.00 | 4,705.00 | 4,720.00 | 4,720.00 | -0.11% | 36,463 |
| Apr 22, 2026 | 4,745.00 | 4,755.00 | 4,700.00 | 4,725.00 | 4,725.00 | - | 29,770 |
| Apr 21, 2026 | 4,725.00 | 4,745.00 | 4,680.00 | 4,725.00 | 4,725.00 | 0.11% | 75,163 |
| Apr 20, 2026 | 4,795.00 | 4,815.00 | 4,700.00 | 4,720.00 | 4,720.00 | -1.56% | 142,376 |
| Apr 17, 2026 | 4,820.00 | 4,825.00 | 4,745.00 | 4,795.00 | 4,795.00 | -0.52% | 89,168 |
| Apr 16, 2026 | 4,800.00 | 4,850.00 | 4,795.00 | 4,820.00 | 4,820.00 | 0.42% | 59,709 |
| Apr 15, 2026 | 4,850.00 | 4,940.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.21% | 200,882 |
| Apr 14, 2026 | 4,640.00 | 4,865.00 | 4,610.00 | 4,790.00 | 4,790.00 | 3.57% | 301,973 |
| Apr 13, 2026 | 4,625.00 | 4,635.00 | 4,595.00 | 4,625.00 | 4,625.00 | - | 24,417 |
| Apr 10, 2026 | 4,570.00 | 4,625.00 | 4,570.00 | 4,625.00 | 4,625.00 | 1.09% | 34,632 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,545.00 | 4,575.00 | 4,575.00 | -0.54% | 21,961 |
| Apr 8, 2026 | 4,595.00 | 4,635.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.33% | 41,670 |
| Apr 7, 2026 | 4,575.00 | 4,600.00 | 4,545.00 | 4,585.00 | 4,585.00 | 0.22% | 18,295 |
| Apr 6, 2026 | 4,575.00 | 4,595.00 | 4,555.00 | 4,575.00 | 4,575.00 | - | 22,389 |
| Apr 3, 2026 | 4,585.00 | 4,600.00 | 4,560.00 | 4,575.00 | 4,575.00 | - | 27,447 |
| Apr 2, 2026 | 4,650.00 | 4,660.00 | 4,515.00 | 4,575.00 | 4,575.00 | -1.19% | 59,650 |
| Apr 1, 2026 | 4,605.00 | 4,640.00 | 4,595.00 | 4,630.00 | 4,630.00 | 0.98% | 37,419 |
| Mar 31, 2026 | 4,600.00 | 4,620.00 | 4,560.00 | 4,585.00 | 4,585.00 | -1.08% | 64,263 |
| Mar 30, 2026 | 4,680.00 | 4,680.00 | 4,565.00 | 4,635.00 | 4,635.00 | -0.96% | 35,256 |
| Mar 27, 2026 | 4,645.00 | 4,685.00 | 4,615.00 | 4,680.00 | 4,680.00 | -0.21% | 22,537 |
| Mar 26, 2026 | 4,695.00 | 4,700.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.11% | 35,638 |
| Mar 25, 2026 | 4,705.00 | 4,705.00 | 4,650.00 | 4,695.00 | 4,695.00 | 0.21% | 16,557 |
| Mar 24, 2026 | 4,665.00 | 4,685.00 | 4,580.00 | 4,685.00 | 4,685.00 | 0.43% | 38,714 |
| Mar 23, 2026 | 4,680.00 | 4,680.00 | 4,580.00 | 4,665.00 | 4,665.00 | -0.43% | 33,237 |
| Mar 20, 2026 | 4,615.00 | 4,700.00 | 4,615.00 | 4,685.00 | 4,685.00 | 1.52% | 27,157 |