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

23,950.00

-850(-3.43%)

Updated at April 03 03:30PM

Currency In KRW

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	26,000	23,950	23,950	26,000	23,800	97,192
April 02, 2026	25,000	24,800	24,800	27,450	24,700	214,712
April 01, 2026	24,000	24,800	24,800	25,150	23,750	98,343
March 31, 2026	23,600	23,300	23,300	24,250	23,100	76,197
March 30, 2026	23,500	23,800	23,800	24,100	23,100	45,471
March 27, 2026	23,550	23,950	23,950	24,250	23,000	60,799
March 26, 2026	23,950	23,850	23,850	24,550	23,400	94,574
March 25, 2026	24,550	23,700	23,700	24,650	23,450	100,878
March 24, 2026	22,800	23,250	23,250	23,300	22,250	98,299
March 23, 2026	23,050	22,300	22,300	23,500	22,200	99,309
March 20, 2026	24,150	24,100	24,100	24,500	24,050	61,044
March 19, 2026	24,350	24,150	24,150	24,550	23,950	61,790
March 18, 2026	25,450	25,050	25,050	25,500	24,800	47,924
March 17, 2026	24,800	24,950	24,950	25,300	24,750	29,748
March 16, 2026	25,350	24,650	24,650	25,400	23,600	69,603
March 13, 2026	24,150	24,750	24,750	24,850	24,050	46,813
March 12, 2026	24,350	25,000	25,000	25,000	24,100	39,754
March 11, 2026	25,250	24,450	24,450	25,350	24,150	57,669
March 10, 2026	24,950	24,800	24,800	25,350	24,400	25,267
March 09, 2026	23,900	23,700	23,700	24,150	23,200	58,559
March 06, 2026	23,500	25,000	25,000	25,200	23,300	60,618
March 05, 2026	23,550	23,700	23,700	24,500	23,300	95,859
March 04, 2026	24,300	22,500	22,500	24,350	21,550	119,327
March 03, 2026	26,050	25,200	25,200	26,250	25,100	132,872
February 27, 2026	27,500	26,400	26,400	27,500	26,200	380,902
February 26, 2026	27,800	27,400	27,400	28,000	27,250	102,145
February 25, 2026	28,300	27,800	27,800	28,350	27,500	111,791
February 24, 2026	27,850	28,250	28,250	28,600	27,600	114,979
February 23, 2026	28,250	27,750	27,750	28,700	27,550	68,529
February 20, 2026	28,100	28,050	0	28,550	27,650	63,859
February 19, 2026	27,750	28,200	0	28,300	27,050	118,652
February 13, 2026	27,950	27,650	0	28,150	27,500	45,765
February 12, 2026	27,900	28,500	0	28,500	27,500	56,243
February 11, 2026	27,950	27,600	0	28,150	27,550	41,113
February 10, 2026	28,450	27,950	0	28,450	27,700	51,212
February 09, 2026	27,300	28,350	0	29,450	27,300	173,235
February 06, 2026	26,500	26,500	0	26,650	25,400	60,228
February 05, 2026	27,300	27,200	0	27,550	26,600	89,846
February 04, 2026	26,700	27,850	0	27,850	26,650	73,175
February 03, 2026	26,450	26,950	0	27,000	26,050	62,235
February 02, 2026	26,750	26,050	0	27,300	25,950	70,380
January 30, 2026	27,950	27,150	0	28,200	26,900	106,211
January 29, 2026	27,800	27,900	0	28,000	26,700	92,533
January 28, 2026	27,500	27,700	0	27,950	27,250	108,838
January 27, 2026	27,250	27,300	0	27,800	27,150	69,734
January 26, 2026	27,450	27,600	0	27,950	27,350	83,999
January 23, 2026	28,300	27,300	0	28,300	26,850	116,273
January 22, 2026	26,800	27,500	0	28,150	26,800	113,839
January 21, 2026	26,500	26,550	0	26,750	25,600	79,193
January 20, 2026	26,850	27,000	0	28,000	26,700	70,404
January 19, 2026	26,000	27,450	0	28,000	25,650	138,820
January 16, 2026	26,100	25,450	0	26,650	25,350	60,340
January 15, 2026	24,950	25,950	0	26,000	24,700	70,439
January 14, 2026	25,650	25,200	0	25,750	25,150	77,637
January 13, 2026	25,900	25,800	0	25,950	25,000	94,143
January 12, 2026	25,450	25,650	0	26,200	25,450	72,701
January 09, 2026	25,400	25,450	0	25,850	24,800	75,152
January 08, 2026	24,900	25,350	0	25,350	24,400	113,525
January 07, 2026	25,950	25,050	0	26,150	24,900	94,818
January 06, 2026	26,650	25,950	0	26,650	25,500	130,864