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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	34,950	38,150	38,150	39,200	34,050	941,694
October 16, 2025	31,200	34,350	34,350	34,450	30,750	434,183
October 15, 2025	30,900	31,000	31,000	31,375	30,200	68,704
October 14, 2025	29,850	30,350	30,350	31,400	29,600	135,291
October 13, 2025	29,750	30,000	30,000	30,700	29,200	83,575
October 10, 2025	29,950	29,900	29,900	30,500	29,200	104,716
October 02, 2025	29,550	30,400	30,400	30,800	29,550	109,106
October 01, 2025	29,800	29,350	29,350	30,000	29,300	39,307
September 30, 2025	29,650	29,300	29,300	29,750	29,250	40,999
September 29, 2025	29,900	29,700	29,700	29,950	29,550	41,196
September 26, 2025	29,850	29,650	29,650	30,200	29,450	101,093
September 25, 2025	30,000	30,300	30,300	30,550	30,000	74,117
September 24, 2025	31,500	30,300	30,300	31,500	30,200	72,590
September 23, 2025	31,250	31,000	31,000	31,650	31,000	66,799
September 22, 2025	31,950	31,200	31,200	32,000	31,100	63,159
September 19, 2025	31,900	31,700	31,700	31,900	31,250	71,262
September 18, 2025	31,850	32,000	32,000	32,500	31,400	85,219
September 17, 2025	31,800	31,700	31,700	32,550	31,600	77,641
September 16, 2025	32,750	32,200	32,200	33,000	32,000	89,592
September 15, 2025	33,200	33,050	33,050	33,350	32,500	101,979
September 12, 2025	31,300	32,500	32,500	32,900	31,300	307,738
September 11, 2025	30,000	30,000	30,000	30,150	29,700	76,449
September 10, 2025	30,250	30,300	30,300	30,450	29,900	69,276
September 09, 2025	30,300	30,550	30,550	30,600	29,950	42,620
September 08, 2025	30,800	30,250	30,250	31,050	30,150	56,173
September 05, 2025	30,650	30,500	30,500	30,950	30,250	86,313
September 04, 2025	30,650	30,450	30,450	30,850	29,950	130,865
September 03, 2025	29,100	29,950	29,950	30,450	28,800	164,383
September 02, 2025	29,600	29,050	29,050	29,700	28,800	82,269
September 01, 2025	29,700	29,300	29,300	30,100	29,250	81,709
August 29, 2025	31,150	30,100	30,100	31,300	29,900	143,643
August 28, 2025	31,250	30,800	30,800	31,250	30,300	112,432
August 27, 2025	32,000	31,350	31,350	32,000	30,600	146,065
August 26, 2025	32,000	31,800	31,800	32,300	31,700	52,287
August 25, 2025	32,650	32,000	32,000	32,850	31,850	75,387
August 22, 2025	31,900	32,200	32,200	32,450	31,400	91,661
August 21, 2025	32,400	31,900	31,900	33,200	31,900	107,337
August 20, 2025	32,200	32,050	32,050	32,400	31,500	114,272
August 19, 2025	33,450	32,950	32,950	33,500	32,600	97,119
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

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