Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,680.00
+30.00 (0.65%)
At close: Oct 8, 2026
Youngbo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,645.00 | 4,730.00 | 4,610.00 | 4,680.00 | 4,680.00 | 0.65% | 14,750 |
| Oct 7, 2026 | 4,650.00 | 4,670.00 | 4,620.00 | 4,650.00 | 4,650.00 | -0.43% | 11,175 |
| Oct 6, 2026 | 4,665.00 | 4,675.00 | 4,655.00 | 4,670.00 | 4,670.00 | 0.11% | 3,849 |
| Oct 2, 2026 | 4,660.00 | 4,665.00 | 4,635.00 | 4,665.00 | 4,665.00 | - | 10,180 |
| Oct 1, 2026 | 4,660.00 | 4,670.00 | 4,630.00 | 4,665.00 | 4,665.00 | -0.11% | 5,953 |
| Sep 30, 2026 | 4,700.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | -0.32% | 6,478 |
| Sep 29, 2026 | 4,690.00 | 4,700.00 | 4,645.00 | 4,685.00 | 4,685.00 | -0.32% | 4,179 |
| Sep 28, 2026 | 4,695.00 | 4,700.00 | 4,625.00 | 4,700.00 | 4,700.00 | 0.11% | 12,060 |
| Sep 23, 2026 | 4,675.00 | 4,735.00 | 4,670.00 | 4,695.00 | 4,695.00 | - | 8,110 |
| Sep 22, 2026 | 4,710.00 | 4,710.00 | 4,675.00 | 4,695.00 | 4,695.00 | -0.21% | 4,658 |
| Sep 21, 2026 | 4,660.00 | 4,825.00 | 4,655.00 | 4,705.00 | 4,705.00 | 0.97% | 21,640 |
| Sep 18, 2026 | 4,710.00 | 4,725.00 | 4,630.00 | 4,660.00 | 4,660.00 | -0.85% | 11,797 |
| Sep 17, 2026 | 4,725.00 | 4,740.00 | 4,665.00 | 4,700.00 | 4,700.00 | - | 14,338 |
| Sep 16, 2026 | 4,745.00 | 4,745.00 | 4,675.00 | 4,700.00 | 4,700.00 | -0.53% | 6,793 |
| Sep 15, 2026 | 4,690.00 | 4,725.00 | 4,660.00 | 4,725.00 | 4,725.00 | 1.29% | 6,545 |
| Sep 14, 2026 | 4,705.00 | 4,730.00 | 4,650.00 | 4,665.00 | 4,665.00 | -1.58% | 13,469 |
| Sep 11, 2026 | 4,710.00 | 4,750.00 | 4,705.00 | 4,740.00 | 4,740.00 | - | 5,010 |
| Sep 10, 2026 | 4,745.00 | 4,745.00 | 4,695.00 | 4,740.00 | 4,740.00 | -0.11% | 11,506 |
| Sep 9, 2026 | 4,755.00 | 4,770.00 | 4,730.00 | 4,745.00 | 4,745.00 | -0.21% | 6,195 |
| Sep 8, 2026 | 4,750.00 | 4,785.00 | 4,705.00 | 4,755.00 | 4,755.00 | -0.63% | 11,395 |
| Sep 7, 2026 | 4,795.00 | 4,795.00 | 4,745.00 | 4,785.00 | 4,785.00 | -0.21% | 15,099 |
| Sep 4, 2026 | 4,795.00 | 4,800.00 | 4,750.00 | 4,795.00 | 4,795.00 | - | 16,857 |
| Sep 3, 2026 | 4,680.00 | 4,800.00 | 4,670.00 | 4,795.00 | 4,795.00 | 2.02% | 40,575 |
| Sep 2, 2026 | 4,700.00 | 4,720.00 | 4,655.00 | 4,700.00 | 4,700.00 | - | 16,299 |
| Sep 1, 2026 | 4,695.00 | 4,705.00 | 4,650.00 | 4,700.00 | 4,700.00 | 0.11% | 11,080 |
| Aug 31, 2026 | 4,690.00 | 4,695.00 | 4,605.00 | 4,695.00 | 4,695.00 | 0.11% | 12,034 |
| Aug 28, 2026 | 4,635.00 | 4,695.00 | 4,620.00 | 4,690.00 | 4,690.00 | 1.19% | 10,467 |
| Aug 27, 2026 | 4,625.00 | 4,655.00 | 4,605.00 | 4,635.00 | 4,635.00 | 0.22% | 12,985 |
| Aug 26, 2026 | 4,665.00 | 4,675.00 | 4,625.00 | 4,625.00 | 4,625.00 | -0.86% | 7,878 |
| Aug 25, 2026 | 4,650.00 | 4,670.00 | 4,585.00 | 4,665.00 | 4,665.00 | 0.32% | 11,459 |
| Aug 24, 2026 | 4,580.00 | 4,655.00 | 4,530.00 | 4,650.00 | 4,650.00 | -0.11% | 31,226 |
| Aug 21, 2026 | 4,665.00 | 4,665.00 | 4,580.00 | 4,655.00 | 4,655.00 | -0.21% | 11,284 |
| Aug 20, 2026 | 4,650.00 | 4,670.00 | 4,615.00 | 4,665.00 | 4,665.00 | 0.32% | 10,685 |
| Aug 19, 2026 | 4,720.00 | 4,730.00 | 4,610.00 | 4,650.00 | 4,650.00 | -1.48% | 22,423 |
| Aug 18, 2026 | 4,670.00 | 4,750.00 | 4,600.00 | 4,720.00 | 4,720.00 | 1.07% | 47,388 |
| Aug 14, 2026 | 4,625.00 | 4,690.00 | 4,595.00 | 4,670.00 | 4,670.00 | 0.86% | 25,461 |
| Aug 13, 2026 | 4,590.00 | 4,645.00 | 4,565.00 | 4,630.00 | 4,630.00 | 0.87% | 40,276 |
| Aug 12, 2026 | 4,590.00 | 4,600.00 | 4,555.00 | 4,590.00 | 4,590.00 | - | 6,324 |
| Aug 11, 2026 | 4,590.00 | 4,610.00 | 4,555.00 | 4,590.00 | 4,590.00 | - | 18,279 |
| Aug 10, 2026 | 4,550.00 | 4,595.00 | 4,540.00 | 4,590.00 | 4,590.00 | 0.88% | 18,842 |
| Aug 7, 2026 | 4,540.00 | 4,560.00 | 4,500.00 | 4,550.00 | 4,550.00 | 0.22% | 22,805 |
| Aug 6, 2026 | 4,580.00 | 4,580.00 | 4,505.00 | 4,540.00 | 4,540.00 | 0.11% | 13,287 |
| Aug 5, 2026 | 4,515.00 | 4,550.00 | 4,505.00 | 4,535.00 | 4,535.00 | 0.44% | 10,136 |
| Aug 4, 2026 | 4,500.00 | 4,515.00 | 4,490.00 | 4,515.00 | 4,515.00 | 0.33% | 19,320 |
| Aug 3, 2026 | 4,485.00 | 4,515.00 | 4,455.00 | 4,500.00 | 4,500.00 | 0.22% | 12,885 |
| Jul 31, 2026 | 4,455.00 | 4,500.00 | 4,405.00 | 4,490.00 | 4,490.00 | 0.79% | 22,220 |
| Jul 30, 2026 | 4,415.00 | 4,480.00 | 4,410.00 | 4,455.00 | 4,455.00 | 0.11% | 12,546 |
| Jul 29, 2026 | 4,470.00 | 4,500.00 | 4,380.00 | 4,450.00 | 4,450.00 | -0.45% | 25,614 |
| Jul 28, 2026 | 4,515.00 | 4,525.00 | 4,460.00 | 4,470.00 | 4,470.00 | -1.00% | 15,751 |
| Jul 27, 2026 | 4,515.00 | 4,565.00 | 4,505.00 | 4,515.00 | 4,515.00 | - | 5,386 |