Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,795.00
+95.00 (2.02%)
At close: Sep 3, 2026
Youngbo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4,700.00 | 4,720.00 | 4,655.00 | 4,700.00 | 4,700.00 | - | 16,195 |
| 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% | 9,827 |
| Aug 27, 2026 | 4,625.00 | 4,655.00 | 4,605.00 | 4,635.00 | 4,635.00 | 0.22% | 12,974 |
| 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 |
| Jul 24, 2026 | 4,535.00 | 4,535.00 | 4,470.00 | 4,515.00 | 4,515.00 | -0.44% | 11,257 |
| Jul 23, 2026 | 4,500.00 | 4,540.00 | 4,460.00 | 4,535.00 | 4,535.00 | 0.78% | 12,909 |
| Jul 22, 2026 | 4,515.00 | 4,540.00 | 4,480.00 | 4,500.00 | 4,500.00 | -0.33% | 7,089 |
| Jul 21, 2026 | 4,475.00 | 4,520.00 | 4,450.00 | 4,515.00 | 4,515.00 | 0.44% | 22,555 |
| 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% | 12,986 |
| Jul 14, 2026 | 4,500.00 | 4,540.00 | 4,450.00 | 4,540.00 | 4,540.00 | 1.00% | 25,662 |
| Jul 13, 2026 | 4,560.00 | 4,570.00 | 4,460.00 | 4,495.00 | 4,495.00 | -1.43% | 14,603 |
| 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% | 9,669 |
| Jul 8, 2026 | 4,505.00 | 4,565.00 | 4,420.00 | 4,505.00 | 4,505.00 | - | 11,170 |
| 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% | 12,630 |
| 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% | 14,133 |
| Jun 30, 2026 | 4,490.00 | 4,510.00 | 4,460.00 | 4,480.00 | 4,480.00 | -0.22% | 12,499 |
| 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% | 29,678 |
| 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% | 25,022 |