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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	25,650	25,200	25,200	25,750	25,150	77,636
January 13, 2026	25,900	25,800	25,800	25,950	25,000	94,143
January 12, 2026	25,450	25,650	25,650	26,200	25,450	72,701
January 09, 2026	25,400	25,450	25,450	25,850	24,800	75,152
January 08, 2026	24,900	25,350	25,350	25,350	24,400	113,525
January 07, 2026	25,950	25,050	25,050	26,150	24,900	94,818
January 06, 2026	26,650	25,950	25,950	26,650	25,500	130,864
January 05, 2026	25,800	26,200	26,200	26,500	25,800	62,260
January 02, 2026	26,150	25,550	25,550	26,150	25,450	64,519
December 30, 2025	26,600	25,800	25,800	26,900	25,700	105,189
December 29, 2025	26,000	27,000	27,000	27,150	25,750	89,937
December 26, 2025	27,600	26,700	26,450	27,650	26,650	84,374
December 24, 2025	27,850	27,400	27,400	28,000	27,400	127,610
December 23, 2025	28,050	27,800	27,800	28,300	27,700	41,440
December 22, 2025	28,250	27,900	27,900	28,450	27,700	53,462
December 19, 2025	28,050	27,800	27,800	28,400	27,100	91,418
December 18, 2025	28,400	28,050	28,050	28,850	27,550	89,004
December 17, 2025	29,700	29,150	29,150	29,700	29,100	39,358
December 16, 2025	29,900	29,500	29,500	30,100	29,300	56,424
December 15, 2025	29,850	30,150	30,150	30,400	29,600	38,994
December 12, 2025	30,300	30,100	30,100	30,450	30,000	31,768
December 11, 2025	30,850	30,050	30,050	30,850	30,050	58,822
December 10, 2025	31,150	30,550	30,550	31,550	30,550	60,997
December 09, 2025	30,800	30,750	30,750	31,000	30,400	43,761
December 08, 2025	31,150	31,250	31,250	32,650	30,300	274,491
December 05, 2025	30,250	30,100	30,100	30,550	29,950	44,487
December 04, 2025	30,600	30,550	30,550	30,650	29,750	63,583
December 03, 2025	29,950	30,600	30,600	30,650	29,700	73,365
December 02, 2025	30,100	29,900	29,900	30,300	29,800	32,904
December 01, 2025	30,000	29,850	29,850	30,400	29,600	42,301
November 28, 2025	29,600	29,700	29,700	30,000	29,450	56,660
November 27, 2025	29,850	29,350	29,350	29,900	29,150	29,274
November 26, 2025	29,250	29,500	29,500	29,700	29,100	52,800
November 25, 2025	29,400	28,850	28,850	29,800	28,300	69,271
November 24, 2025	29,700	29,000	29,000	29,850	29,000	74,759
November 21, 2025	30,200	29,600	29,600	30,250	29,300	77,571
November 20, 2025	30,500	30,850	30,850	31,200	30,500	49,050
November 19, 2025	30,600	30,250	30,250	30,700	29,700	59,979
November 18, 2025	30,650	30,300	30,300	31,250	30,050	65,031
November 17, 2025	31,000	30,550	30,550	31,100	29,750	88,016
November 14, 2025	32,000	30,750	30,750	32,000	30,550	105,186
November 13, 2025	32,900	32,300	32,300	32,950	32,050	105,307
November 12, 2025	32,100	32,600	32,600	32,650	31,850	50,750
November 11, 2025	32,850	32,000	32,000	33,250	31,850	74,825
November 10, 2025	31,950	32,000	32,000	32,200	31,250	53,835
November 07, 2025	31,450	31,400	31,400	31,850	31,050	79,057
November 06, 2025	33,000	32,000	32,000	33,150	31,650	94,546
November 05, 2025	33,000	32,350	32,350	33,000	31,200	120,769
November 04, 2025	33,900	33,500	33,500	34,000	33,000	144,683
November 03, 2025	33,050	33,050	33,050	33,200	32,450	108,839
October 31, 2025	31,900	31,650	31,650	32,350	31,550	96,471
October 30, 2025	33,400	32,200	32,200	33,550	32,050	102,468
October 29, 2025	35,250	33,350	33,350	35,300	33,000	157,095
October 28, 2025	34,350	34,050	34,050	34,400	33,450	155,700
October 27, 2025	36,900	34,650	34,650	37,300	34,300	221,391
October 24, 2025	35,550	36,250	36,250	37,000	34,900	231,229
October 23, 2025	36,600	35,100	35,100	36,650	34,950	135,036
October 22, 2025	36,750	36,000	36,000	37,500	35,400	186,342
October 21, 2025	37,450	36,350	36,350	38,000	36,000	327,904
October 20, 2025	37,750	37,650	37,650	38,100	36,700	295,934

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