Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,510.00
+15.00 (0.33%)
Last updated: Jul 21, 2026, 2:15 PM KST
Youngbo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4,530.00 | 4,530.00 | 4,430.00 | 4,495.00 | 4,495.00 | -0.77% | 8,066 |
| Jul 16, 2026 | 4,510.00 | 4,540.00 | 4,495.00 | 4,530.00 | 4,530.00 | -0.33% | 4,394 |
| Jul 15, 2026 | 4,540.00 | 4,570.00 | 4,280.00 | 4,545.00 | 4,545.00 | 0.11% | 12,983 |
| Jul 14, 2026 | 4,500.00 | 4,540.00 | 4,450.00 | 4,540.00 | 4,540.00 | 1.00% | 17,483 |
| Jul 13, 2026 | 4,560.00 | 4,570.00 | 4,460.00 | 4,495.00 | 4,495.00 | -1.43% | 14,575 |
| Jul 10, 2026 | 4,530.00 | 4,570.00 | 4,505.00 | 4,560.00 | 4,560.00 | 0.66% | 36,658 |
| Jul 9, 2026 | 4,495.00 | 4,530.00 | 4,420.00 | 4,530.00 | 4,530.00 | 0.55% | 9,659 |
| Jul 8, 2026 | 4,505.00 | 4,565.00 | 4,420.00 | 4,505.00 | 4,505.00 | - | 11,059 |
| Jul 7, 2026 | 4,515.00 | 4,530.00 | 4,460.00 | 4,505.00 | 4,505.00 | -0.22% | 15,458 |
| Jul 6, 2026 | 4,515.00 | 4,545.00 | 4,450.00 | 4,515.00 | 4,515.00 | - | 19,215 |
| Jul 3, 2026 | 4,530.00 | 4,550.00 | 4,345.00 | 4,515.00 | 4,515.00 | -0.55% | 12,629 |
| Jul 2, 2026 | 4,525.00 | 4,570.00 | 4,450.00 | 4,540.00 | 4,540.00 | 0.33% | 27,067 |
| Jul 1, 2026 | 4,505.00 | 4,535.00 | 4,470.00 | 4,525.00 | 4,525.00 | 1.00% | 14,046 |
| Jun 30, 2026 | 4,490.00 | 4,510.00 | 4,460.00 | 4,480.00 | 4,480.00 | -0.22% | 12,495 |
| Jun 29, 2026 | 4,360.00 | 4,495.00 | 4,355.00 | 4,490.00 | 4,490.00 | 3.58% | 13,817 |
| Jun 26, 2026 | 4,445.00 | 4,445.00 | 4,260.00 | 4,335.00 | 4,335.00 | -2.47% | 29,630 |
| Jun 25, 2026 | 4,460.00 | 4,550.00 | 4,405.00 | 4,445.00 | 4,445.00 | 1.02% | 21,990 |
| Jun 24, 2026 | 4,395.00 | 4,450.00 | 4,335.00 | 4,400.00 | 4,400.00 | 0.11% | 19,412 |
| Jun 23, 2026 | 4,485.00 | 4,485.00 | 4,310.00 | 4,395.00 | 4,395.00 | -2.01% | 24,994 |
| Jun 22, 2026 | 4,485.00 | 4,600.00 | 4,430.00 | 4,485.00 | 4,485.00 | - | 8,401 |
| Jun 19, 2026 | 4,590.00 | 4,590.00 | 4,430.00 | 4,485.00 | 4,485.00 | -2.29% | 25,478 |
| Jun 18, 2026 | 4,590.00 | 4,600.00 | 4,500.00 | 4,590.00 | 4,590.00 | 0.33% | 26,992 |
| Jun 17, 2026 | 4,590.00 | 4,590.00 | 4,560.00 | 4,575.00 | 4,575.00 | -0.44% | 12,653 |
| Jun 16, 2026 | 4,615.00 | 4,640.00 | 4,545.00 | 4,595.00 | 4,595.00 | -0.43% | 41,594 |
| Jun 15, 2026 | 4,605.00 | 4,640.00 | 4,585.00 | 4,615.00 | 4,615.00 | 0.22% | 63,801 |
| Jun 12, 2026 | 4,550.00 | 4,620.00 | 4,470.00 | 4,605.00 | 4,605.00 | 1.54% | 45,698 |
| Jun 11, 2026 | 4,460.00 | 4,535.00 | 4,400.00 | 4,535.00 | 4,535.00 | 1.68% | 23,293 |
| Jun 10, 2026 | 4,475.00 | 4,490.00 | 4,390.00 | 4,460.00 | 4,460.00 | -0.34% | 17,359 |
| Jun 9, 2026 | 4,330.00 | 4,490.00 | 4,330.00 | 4,475.00 | 4,475.00 | 3.47% | 18,664 |
| Jun 8, 2026 | 4,425.00 | 4,425.00 | 4,290.00 | 4,325.00 | 4,325.00 | -2.26% | 43,279 |
| Jun 5, 2026 | 4,470.00 | 4,470.00 | 4,380.00 | 4,425.00 | 4,425.00 | -1.01% | 15,146 |
| Jun 4, 2026 | 4,405.00 | 4,480.00 | 4,310.00 | 4,470.00 | 4,470.00 | 1.48% | 15,255 |
| 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 |