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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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