Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,705.00
-25.00 (-0.53%)
May 7, 2026, 3:30 PM KST
Youngbo Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4,730.00 | 4,745.00 | 4,670.00 | 4,705.00 | 4,705.00 | -0.53% | 41,354 |
| May 6, 2026 | 4,800.00 | 4,800.00 | 4,705.00 | 4,730.00 | 4,730.00 | -1.36% | 65,540 |
| May 4, 2026 | 4,795.00 | 4,835.00 | 4,775.00 | 4,795.00 | 4,795.00 | 0.42% | 62,737 |
| Apr 30, 2026 | 4,800.00 | 4,805.00 | 4,750.00 | 4,775.00 | 4,775.00 | -0.42% | 50,372 |
| Apr 29, 2026 | 4,805.00 | 4,815.00 | 4,755.00 | 4,795.00 | 4,795.00 | -0.21% | 45,259 |
| Apr 28, 2026 | 4,745.00 | 4,810.00 | 4,740.00 | 4,805.00 | 4,805.00 | 1.26% | 54,170 |
| Apr 27, 2026 | 4,755.00 | 4,775.00 | 4,700.00 | 4,745.00 | 4,745.00 | -0.11% | 79,442 |
| 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% | 36,391 |
| Apr 22, 2026 | 4,745.00 | 4,755.00 | 4,700.00 | 4,725.00 | 4,725.00 | - | 29,729 |
| 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% | 89,152 |
| Apr 16, 2026 | 4,800.00 | 4,850.00 | 4,795.00 | 4,820.00 | 4,820.00 | 0.42% | 58,709 |
| Apr 15, 2026 | 4,850.00 | 4,940.00 | 4,760.00 | 4,800.00 | 4,800.00 | 0.21% | 199,574 |
| Apr 14, 2026 | 4,640.00 | 4,865.00 | 4,610.00 | 4,790.00 | 4,790.00 | 3.57% | 297,457 |
| Apr 13, 2026 | 4,625.00 | 4,635.00 | 4,595.00 | 4,625.00 | 4,625.00 | - | 24,255 |
| Apr 10, 2026 | 4,570.00 | 4,625.00 | 4,570.00 | 4,625.00 | 4,625.00 | 1.09% | 34,609 |
| Apr 9, 2026 | 4,600.00 | 4,600.00 | 4,545.00 | 4,575.00 | 4,575.00 | -0.54% | 21,793 |
| Apr 8, 2026 | 4,595.00 | 4,635.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.33% | 41,438 |
| Apr 7, 2026 | 4,575.00 | 4,600.00 | 4,545.00 | 4,585.00 | 4,585.00 | 0.22% | 18,275 |
| Apr 6, 2026 | 4,575.00 | 4,595.00 | 4,555.00 | 4,575.00 | 4,575.00 | - | 22,328 |
| Apr 3, 2026 | 4,585.00 | 4,600.00 | 4,560.00 | 4,575.00 | 4,575.00 | - | 27,357 |
| Apr 2, 2026 | 4,650.00 | 4,660.00 | 4,515.00 | 4,575.00 | 4,575.00 | -1.19% | 59,539 |
| Apr 1, 2026 | 4,605.00 | 4,640.00 | 4,595.00 | 4,630.00 | 4,630.00 | 0.98% | 37,418 |
| Mar 31, 2026 | 4,600.00 | 4,620.00 | 4,560.00 | 4,585.00 | 4,585.00 | -1.08% | 64,177 |
| Mar 30, 2026 | 4,680.00 | 4,680.00 | 4,565.00 | 4,635.00 | 4,635.00 | -0.96% | 30,519 |
| Mar 27, 2026 | 4,645.00 | 4,685.00 | 4,615.00 | 4,680.00 | 4,680.00 | -0.21% | 22,536 |
| Mar 26, 2026 | 4,695.00 | 4,700.00 | 4,645.00 | 4,690.00 | 4,690.00 | -0.11% | 34,891 |
| Mar 25, 2026 | 4,705.00 | 4,705.00 | 4,650.00 | 4,695.00 | 4,695.00 | 0.21% | 16,536 |
| Mar 24, 2026 | 4,665.00 | 4,685.00 | 4,580.00 | 4,685.00 | 4,685.00 | 0.43% | 38,713 |
| Mar 23, 2026 | 4,680.00 | 4,680.00 | 4,580.00 | 4,665.00 | 4,665.00 | -0.43% | 33,235 |
| Mar 20, 2026 | 4,615.00 | 4,700.00 | 4,615.00 | 4,685.00 | 4,685.00 | 1.52% | 27,142 |
| Mar 19, 2026 | 4,695.00 | 4,695.00 | 4,595.00 | 4,615.00 | 4,615.00 | -1.70% | 83,063 |
| Mar 18, 2026 | 4,720.00 | 4,735.00 | 4,665.00 | 4,695.00 | 4,695.00 | -0.53% | 41,157 |
| Mar 17, 2026 | 4,730.00 | 4,745.00 | 4,690.00 | 4,720.00 | 4,720.00 | 0.21% | 33,554 |
| Mar 16, 2026 | 4,740.00 | 4,740.00 | 4,660.00 | 4,710.00 | 4,710.00 | -0.63% | 29,392 |
| Mar 13, 2026 | 4,735.00 | 4,750.00 | 4,620.00 | 4,740.00 | 4,740.00 | - | 23,617 |
| Mar 12, 2026 | 4,680.00 | 4,740.00 | 4,680.00 | 4,740.00 | 4,740.00 | 1.28% | 13,818 |
| Mar 11, 2026 | 4,715.00 | 4,780.00 | 4,680.00 | 4,680.00 | 4,680.00 | -0.74% | 74,570 |
| Mar 10, 2026 | 4,750.00 | 4,780.00 | 4,685.00 | 4,715.00 | 4,715.00 | 0.75% | 45,200 |
| Mar 9, 2026 | 4,635.00 | 4,745.00 | 4,560.00 | 4,680.00 | 4,680.00 | -1.47% | 35,729 |
| Mar 6, 2026 | 4,795.00 | 4,795.00 | 4,630.00 | 4,750.00 | 4,750.00 | -0.73% | 62,543 |
| Mar 5, 2026 | 4,600.00 | 4,785.00 | 4,600.00 | 4,785.00 | 4,785.00 | 6.69% | 47,630 |
| Mar 4, 2026 | 4,755.00 | 4,820.00 | 4,485.00 | 4,485.00 | 4,485.00 | -7.72% | 143,238 |
| Mar 3, 2026 | 4,880.00 | 4,880.00 | 4,735.00 | 4,860.00 | 4,860.00 | -0.61% | 89,207 |
| Feb 27, 2026 | 4,875.00 | 4,940.00 | 4,835.00 | 4,890.00 | 4,890.00 | -0.61% | 80,055 |
| Feb 26, 2026 | 4,980.00 | 4,985.00 | 4,820.00 | 4,920.00 | 4,920.00 | -1.20% | 124,665 |
| Feb 25, 2026 | 4,945.00 | 5,010.00 | 4,880.00 | 4,980.00 | 4,980.00 | 1.22% | 66,647 |
| Feb 24, 2026 | 5,000.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | -1.60% | 89,817 |