Youlchon Chemical Co.,Ltd. - 008730.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	33,600	33,250	33,250	34,300	33,100	137,450
August 14, 2025	34,300	34,200	34,200	35,550	33,750	144,442
August 13, 2025	35,050	33,950	33,950	35,050	33,450	104,396
August 12, 2025	35,900	34,250	34,250	35,950	34,200	146,244
August 11, 2025	35,650	36,000	36,000	37,150	35,650	173,476
August 08, 2025	35,200	35,350	35,350	35,750	34,800	134,539
August 07, 2025	35,550	35,300	35,300	35,600	34,300	121,359
August 06, 2025	35,000	35,000	35,000	36,900	34,650	236,934
August 05, 2025	34,050	34,900	34,900	36,300	33,850	240,648
August 04, 2025	32,500	33,500	33,500	34,350	32,400	143,579
August 01, 2025	34,550	33,300	33,300	34,750	33,200	176,914
July 31, 2025	34,800	34,250	34,250	35,500	33,750	278,238
July 30, 2025	36,600	35,200	35,200	37,150	34,500	349,469
July 29, 2025	35,150	35,750	35,750	36,050	34,350	291,934
July 28, 2025	33,500	35,200	35,200	35,850	33,200	649,327
July 25, 2025	33,300	31,350	31,350	33,550	31,100	266,120
July 24, 2025	31,100	33,950	33,950	35,100	30,950	701,032
July 23, 2025	30,950	31,250	31,250	31,900	30,600	193,326
July 22, 2025	29,000	31,450	31,450	33,050	28,850	1.12M
July 21, 2025	28,000	28,850	28,850	28,850	27,800	163,560
July 18, 2025	27,050	27,700	27,700	27,900	26,700	107,703
July 17, 2025	27,050	27,000	27,000	27,250	26,700	50,441
July 16, 2025	27,550	26,800	26,800	27,550	26,750	83,544
July 15, 2025	27,300	27,300	27,300	27,600	27,100	72,879
July 14, 2025	27,800	27,300	27,300	27,850	26,850	136,970
July 11, 2025	28,300	27,850	27,850	28,300	27,500	103,821
July 10, 2025	29,450	27,900	27,900	29,450	27,750	282,776
July 09, 2025	29,600	29,000	29,000	29,950	28,900	197,797
July 08, 2025	29,700	29,750	29,750	30,300	29,450	59,926
July 07, 2025	31,150	29,900	29,900	31,150	29,400	55,725
July 04, 2025	32,050	30,300	30,300	32,050	30,150	111,819
July 03, 2025	31,350	32,000	32,000	33,150	30,850	239,394
July 02, 2025	30,600	30,800	30,800	31,100	29,950	72,814
July 01, 2025	31,450	30,900	30,900	31,600	30,300	121,057
June 30, 2025	29,400	30,850	30,850	31,000	29,400	140,280
June 27, 2025	28,950	28,500	28,500	29,300	28,350	55,392
June 26, 2025	29,750	29,100	29,100	30,200	28,900	78,325
June 25, 2025	30,200	29,650	29,650	30,200	29,350	75,636
June 24, 2025	29,700	30,250	30,250	30,850	29,500	89,926
June 23, 2025	29,900	29,100	29,100	29,950	29,000	109,085
June 20, 2025	29,850	30,550	30,550	30,850	29,550	130,593
June 19, 2025	30,850	30,000	30,000	30,850	29,400	58,047
June 18, 2025	31,000	30,350	30,350	31,250	30,150	68,325
June 17, 2025	31,800	31,400	31,400	31,850	30,500	79,216
June 16, 2025	30,150	31,250	31,250	31,550	29,900	84,981
June 13, 2025	31,650	30,400	30,400	31,650	30,000	110,724
June 12, 2025	31,600	31,800	31,800	31,900	31,000	85,891
June 11, 2025	32,250	31,950	31,950	32,850	31,450	111,979
June 10, 2025	31,800	32,100	32,100	32,850	31,600	89,442
June 09, 2025	32,700	32,000	32,000	32,900	31,400	121,094
June 05, 2025	32,750	32,900	32,900	33,250	32,200	98,293
June 04, 2025	32,000	32,800	32,800	33,450	30,850	203,622
June 02, 2025	30,300	31,600	31,600	32,350	29,800	305,692
May 30, 2025	28,850	28,850	28,850	28,900	28,100	42,510
May 29, 2025	28,450	29,100	29,100	29,200	28,050	56,465
May 28, 2025	27,000	28,250	28,250	28,400	26,900	66,281
May 27, 2025	27,100	27,050	27,050	27,200	26,650	32,110
May 26, 2025	26,450	27,250	27,250	27,250	26,350	78,161
May 23, 2025	27,650	26,800	26,800	27,950	26,750	67,567
May 22, 2025	28,000	27,450	27,450	28,100	27,450	53,640

Youlchon Chemical Co.,Ltd. (008730.KS) KSC