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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,100	28,050	28,050	28,550	27,650	63,859
February 19, 2026	27,750	28,200	28,200	28,300	27,050	118,652
February 13, 2026	27,950	27,650	27,650	28,150	27,500	45,765
February 12, 2026	27,900	28,500	28,500	28,500	27,500	56,243
February 11, 2026	27,950	27,600	27,600	28,150	27,550	41,113
February 10, 2026	28,450	27,950	27,950	28,450	27,700	51,212
February 09, 2026	27,300	28,350	28,350	29,450	27,300	173,235
February 06, 2026	26,500	26,500	26,500	26,650	25,400	58,775
February 05, 2026	27,300	27,200	27,200	27,550	26,600	89,846
February 04, 2026	26,700	27,850	27,850	27,850	26,650	73,175
February 03, 2026	26,450	26,950	26,950	27,000	26,050	62,235
February 02, 2026	26,750	26,050	26,050	27,300	25,950	70,380
January 30, 2026	27,950	27,150	27,150	28,200	26,900	106,211
January 29, 2026	27,800	27,900	27,900	28,000	26,700	92,533
January 28, 2026	27,500	27,700	27,700	27,950	27,250	108,838
January 27, 2026	27,250	27,300	27,300	27,800	27,150	68,135
January 26, 2026	27,450	27,600	27,600	27,950	27,350	83,999
January 23, 2026	28,300	27,300	27,300	28,300	26,850	116,273
January 22, 2026	26,800	27,500	27,500	28,150	26,800	113,839
January 21, 2026	26,500	26,550	26,550	26,750	25,600	79,181
January 20, 2026	26,850	27,000	27,000	28,000	26,700	70,404
January 19, 2026	26,000	27,450	27,450	28,000	25,650	138,820
January 16, 2026	26,100	25,450	25,450	26,650	25,350	58,730
January 15, 2026	24,950	25,950	25,950	26,000	24,700	70,437
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

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