Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea · Delayed Price · Currency is KRW 4,695.00
+10.00 (0.21%)
Oct 30, 2026, 3:30 PM KST
Youngbo Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4,685.00 | 4,700.00 | 4,620.00 | 4,695.00 | 4,695.00 | 0.21% | 28,906 |
| Oct 29, 2026 | 4,680.00 | 4,725.00 | 4,635.00 | 4,685.00 | 4,685.00 | -0.32% | 22,630 |
| Oct 28, 2026 | 4,720.00 | 4,740.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.84% | 8,891 |
| Oct 27, 2026 | 4,750.00 | 4,800.00 | 4,725.00 | 4,740.00 | 4,740.00 | -0.21% | 5,830 |
| Oct 26, 2026 | 4,700.00 | 4,765.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.21% | 15,244 |
| Oct 23, 2026 | 4,700.00 | 4,750.00 | 4,655.00 | 4,740.00 | 4,740.00 | 0.53% | 8,715 |
| Oct 22, 2026 | 4,770.00 | 4,770.00 | 4,690.00 | 4,715.00 | 4,715.00 | -0.32% | 15,722 |
| Oct 21, 2026 | 4,725.00 | 4,775.00 | 4,710.00 | 4,730.00 | 4,730.00 | 0.11% | 6,679 |
| Oct 20, 2026 | 4,690.00 | 4,760.00 | 4,675.00 | 4,725.00 | 4,725.00 | 0.11% | 7,117 |
| Oct 19, 2026 | 4,695.00 | 4,745.00 | 4,475.00 | 4,720.00 | 4,720.00 | 0.43% | 53,615 |
| Oct 16, 2026 | 4,710.00 | 4,720.00 | 4,675.00 | 4,700.00 | 4,700.00 | 0.64% | 15,072 |
| Oct 15, 2026 | 4,690.00 | 4,695.00 | 4,635.00 | 4,670.00 | 4,670.00 | -0.32% | 19,830 |
| Oct 14, 2026 | 4,665.00 | 4,730.00 | 4,630.00 | 4,685.00 | 4,685.00 | 0.43% | 17,109 |
| Oct 13, 2026 | 4,660.00 | 4,690.00 | 4,590.00 | 4,665.00 | 4,665.00 | -0.11% | 13,361 |
| Oct 12, 2026 | 4,650.00 | 4,685.00 | 4,600.00 | 4,670.00 | 4,670.00 | -0.21% | 26,640 |
| 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% | 11,707 |
| Oct 6, 2026 | 4,665.00 | 4,675.00 | 4,655.00 | 4,670.00 | 4,670.00 | 0.11% | 4,299 |
| Oct 2, 2026 | 4,660.00 | 4,665.00 | 4,635.00 | 4,665.00 | 4,665.00 | - | 10,303 |
| Oct 1, 2026 | 4,660.00 | 4,670.00 | 4,630.00 | 4,665.00 | 4,665.00 | -0.11% | 7,072 |
| Sep 30, 2026 | 4,700.00 | 4,700.00 | 4,640.00 | 4,670.00 | 4,670.00 | -0.32% | 6,782 |
| Sep 29, 2026 | 4,690.00 | 4,700.00 | 4,645.00 | 4,685.00 | 4,685.00 | -0.32% | 4,749 |
| 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 |