Youngbo Chemical Co., Ltd. 014440
KRX · South Korea · Process Industries
KRW 4,665.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,665.00 | 0.00% | KRW 4,660.00 | KRW 4,665.00 | KRW 4,635.00 | 10.30K |
| 2026-10-01 | KRW 4,665.00 | -0.11% | KRW 4,660.00 | KRW 4,670.00 | KRW 4,630.00 | 7.07K |
| 2026-09-30 | KRW 4,670.00 | -0.32% | KRW 4,700.00 | KRW 4,700.00 | KRW 4,640.00 | 6.78K |
| 2026-09-29 | KRW 4,685.00 | -0.32% | KRW 4,690.00 | KRW 4,700.00 | KRW 4,645.00 | 4.75K |
| 2026-09-28 | KRW 4,700.00 | +0.11% | KRW 4,695.00 | KRW 4,700.00 | KRW 4,625.00 | 12.06K |
| 2026-09-23 | KRW 4,695.00 | 0.00% | KRW 4,675.00 | KRW 4,735.00 | KRW 4,670.00 | 8.11K |
| 2026-09-22 | KRW 4,695.00 | -0.21% | KRW 4,710.00 | KRW 4,710.00 | KRW 4,675.00 | 4.66K |
| 2026-09-21 | KRW 4,705.00 | +0.97% | KRW 4,660.00 | KRW 4,825.00 | KRW 4,655.00 | 21.64K |
| 2026-09-18 | KRW 4,660.00 | -0.85% | KRW 4,710.00 | KRW 4,725.00 | KRW 4,630.00 | 11.80K |
| 2026-09-17 | KRW 4,700.00 | 0.00% | KRW 4,725.00 | KRW 4,740.00 | KRW 4,665.00 | 14.34K |
| 2026-09-16 | KRW 4,700.00 | -0.53% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,675.00 | 6.79K |
| 2026-09-15 | KRW 4,725.00 | +1.29% | KRW 4,690.00 | KRW 4,725.00 | KRW 4,660.00 | 6.58K |
| 2026-09-14 | KRW 4,665.00 | -1.58% | KRW 4,705.00 | KRW 4,730.00 | KRW 4,650.00 | 13.47K |
| 2026-09-11 | KRW 4,740.00 | 0.00% | KRW 4,710.00 | KRW 4,750.00 | KRW 4,705.00 | 5.01K |
| 2026-09-10 | KRW 4,740.00 | -0.11% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,695.00 | 11.51K |
| 2026-09-09 | KRW 4,745.00 | -0.21% | KRW 4,755.00 | KRW 4,770.00 | KRW 4,730.00 | 6.20K |
| 2026-09-08 | KRW 4,755.00 | -0.63% | KRW 4,750.00 | KRW 4,785.00 | KRW 4,705.00 | 11.40K |
| 2026-09-07 | KRW 4,785.00 | -0.21% | KRW 4,795.00 | KRW 4,795.00 | KRW 4,745.00 | 15.10K |
| 2026-09-04 | KRW 4,795.00 | 0.00% | KRW 4,795.00 | KRW 4,800.00 | KRW 4,750.00 | 16.86K |
| 2026-09-03 | KRW 4,795.00 | +2.02% | KRW 4,680.00 | KRW 4,800.00 | KRW 4,670.00 | 40.58K |
| 2026-09-02 | KRW 4,700.00 | 0.00% | KRW 4,700.00 | KRW 4,720.00 | KRW 4,655.00 | 16.30K |
| 2026-09-01 | KRW 4,700.00 | +0.11% | KRW 4,695.00 | KRW 4,705.00 | KRW 4,650.00 | 11.08K |
| 2026-08-31 | KRW 4,695.00 | +0.11% | KRW 4,690.00 | KRW 4,695.00 | KRW 4,605.00 | 12.03K |
| 2026-08-28 | KRW 4,690.00 | +1.19% | KRW 4,635.00 | KRW 4,695.00 | KRW 4,620.00 | 10.47K |
| 2026-08-27 | KRW 4,635.00 | +0.22% | KRW 4,625.00 | KRW 4,655.00 | KRW 4,605.00 | 12.99K |
| 2026-08-26 | KRW 4,625.00 | -0.86% | KRW 4,665.00 | KRW 4,675.00 | KRW 4,625.00 | 7.88K |
| 2026-08-25 | KRW 4,665.00 | +0.32% | KRW 4,650.00 | KRW 4,670.00 | KRW 4,585.00 | 11.46K |
| 2026-08-24 | KRW 4,650.00 | -0.11% | KRW 4,580.00 | KRW 4,655.00 | KRW 4,530.00 | 31.23K |
| 2026-08-21 | KRW 4,655.00 | -0.21% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,580.00 | 11.28K |
| 2026-08-20 | KRW 4,665.00 | +0.32% | KRW 4,650.00 | KRW 4,670.00 | KRW 4,615.00 | 10.69K |
| 2026-08-19 | KRW 4,650.00 | -1.48% | KRW 4,720.00 | KRW 4,730.00 | KRW 4,610.00 | 22.42K |
| 2026-08-18 | KRW 4,720.00 | +1.07% | KRW 4,670.00 | KRW 4,750.00 | KRW 4,600.00 | 47.39K |
| 2026-08-14 | KRW 4,670.00 | +0.86% | KRW 4,625.00 | KRW 4,690.00 | KRW 4,595.00 | 25.46K |
| 2026-08-13 | KRW 4,630.00 | +0.87% | KRW 4,590.00 | KRW 4,645.00 | KRW 4,565.00 | 40.28K |
| 2026-08-12 | KRW 4,590.00 | 0.00% | KRW 4,590.00 | KRW 4,600.00 | KRW 4,555.00 | 6.32K |
| 2026-08-11 | KRW 4,590.00 | 0.00% | KRW 4,590.00 | KRW 4,610.00 | KRW 4,555.00 | 18.28K |
| 2026-08-10 | KRW 4,590.00 | +0.88% | KRW 4,550.00 | KRW 4,595.00 | KRW 4,540.00 | 18.84K |
| 2026-08-07 | KRW 4,550.00 | +0.22% | KRW 4,540.00 | KRW 4,560.00 | KRW 4,500.00 | 22.81K |
| 2026-08-06 | KRW 4,540.00 | +0.11% | KRW 4,580.00 | KRW 4,580.00 | KRW 4,505.00 | 13.29K |
| 2026-08-05 | KRW 4,535.00 | +0.44% | KRW 4,515.00 | KRW 4,550.00 | KRW 4,505.00 | 10.14K |
| 2026-08-04 | KRW 4,515.00 | +0.33% | KRW 4,500.00 | KRW 4,515.00 | KRW 4,490.00 | 19.32K |
| 2026-08-03 | KRW 4,500.00 | +0.22% | KRW 4,485.00 | KRW 4,515.00 | KRW 4,455.00 | 12.89K |
| 2026-07-31 | KRW 4,490.00 | +0.79% | KRW 4,455.00 | KRW 4,500.00 | KRW 4,405.00 | 22.22K |
| 2026-07-30 | KRW 4,455.00 | +0.11% | KRW 4,415.00 | KRW 4,480.00 | KRW 4,410.00 | 12.55K |
| 2026-07-29 | KRW 4,450.00 | -0.45% | KRW 4,470.00 | KRW 4,500.00 | KRW 4,380.00 | 25.61K |
| 2026-07-28 | KRW 4,470.00 | -1.00% | KRW 4,515.00 | KRW 4,525.00 | KRW 4,460.00 | 15.75K |
| 2026-07-27 | KRW 4,515.00 | 0.00% | KRW 4,515.00 | KRW 4,565.00 | KRW 4,505.00 | 5.39K |
| 2026-07-24 | KRW 4,515.00 | -0.44% | KRW 4,535.00 | KRW 4,535.00 | KRW 4,470.00 | 11.26K |
| 2026-07-23 | KRW 4,535.00 | +0.78% | KRW 4,500.00 | KRW 4,540.00 | KRW 4,460.00 | 12.91K |
| 2026-07-22 | KRW 4,500.00 | -0.33% | KRW 4,515.00 | KRW 4,540.00 | KRW 4,480.00 | 7.09K |
| 2026-07-21 | KRW 4,515.00 | +0.44% | KRW 4,475.00 | KRW 4,520.00 | KRW 4,450.00 | 22.56K |
| 2026-07-20 | KRW 4,495.00 | -0.77% | KRW 4,530.00 | KRW 4,530.00 | KRW 4,430.00 | 8.07K |
| 2026-07-16 | KRW 4,530.00 | -0.33% | KRW 4,510.00 | KRW 4,540.00 | KRW 4,495.00 | 4.39K |
| 2026-07-15 | KRW 4,545.00 | +0.11% | KRW 4,540.00 | KRW 4,570.00 | KRW 4,280.00 | 12.99K |
| 2026-07-14 | KRW 4,540.00 | +1.00% | KRW 4,500.00 | KRW 4,540.00 | KRW 4,450.00 | 25.66K |
| 2026-07-13 | KRW 4,495.00 | -1.43% | KRW 4,560.00 | KRW 4,570.00 | KRW 4,460.00 | 14.60K |
| 2026-07-10 | KRW 4,560.00 | +0.66% | KRW 4,530.00 | KRW 4,570.00 | KRW 4,505.00 | 36.66K |
| 2026-07-09 | KRW 4,530.00 | +0.55% | KRW 4,495.00 | KRW 4,530.00 | KRW 4,420.00 | 9.67K |
| 2026-07-08 | KRW 4,505.00 | 0.00% | KRW 4,505.00 | KRW 4,565.00 | KRW 4,420.00 | 11.17K |
| 2026-07-07 | KRW 4,505.00 | -0.22% | KRW 4,515.00 | KRW 4,530.00 | KRW 4,460.00 | 15.46K |
| 2026-07-06 | KRW 4,515.00 | 0.00% | KRW 4,515.00 | KRW 4,545.00 | KRW 4,450.00 | 19.22K |
| 2026-07-03 | KRW 4,515.00 | -0.55% | KRW 4,530.00 | KRW 4,550.00 | KRW 4,345.00 | 12.63K |
| 2026-07-02 | KRW 4,540.00 | +0.33% | KRW 4,525.00 | KRW 4,570.00 | KRW 4,450.00 | 27.07K |
| 2026-07-01 | KRW 4,525.00 | +1.00% | KRW 4,505.00 | KRW 4,535.00 | KRW 4,470.00 | 14.13K |
| 2026-06-30 | KRW 4,480.00 | -0.22% | KRW 4,490.00 | KRW 4,510.00 | KRW 4,460.00 | 12.50K |
| 2026-06-29 | KRW 4,490.00 | +3.58% | KRW 4,360.00 | KRW 4,495.00 | KRW 4,355.00 | 13.82K |
| 2026-06-26 | KRW 4,335.00 | -2.47% | KRW 4,445.00 | KRW 4,445.00 | KRW 4,260.00 | 29.68K |
| 2026-06-25 | KRW 4,445.00 | +1.02% | KRW 4,460.00 | KRW 4,550.00 | KRW 4,405.00 | 21.99K |
| 2026-06-24 | KRW 4,400.00 | +0.11% | KRW 4,395.00 | KRW 4,450.00 | KRW 4,335.00 | 19.41K |
| 2026-06-23 | KRW 4,395.00 | -2.01% | KRW 4,485.00 | KRW 4,485.00 | KRW 4,310.00 | 25.02K |
| 2026-06-22 | KRW 4,485.00 | 0.00% | KRW 4,485.00 | KRW 4,600.00 | KRW 4,430.00 | 8.40K |
| 2026-06-19 | KRW 4,485.00 | -2.29% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,430.00 | 25.54K |
| 2026-06-18 | KRW 4,590.00 | +0.33% | KRW 4,590.00 | KRW 4,600.00 | KRW 4,500.00 | 26.99K |
| 2026-06-17 | KRW 4,575.00 | -0.44% | KRW 4,590.00 | KRW 4,590.00 | KRW 4,560.00 | 13.03K |
| 2026-06-16 | KRW 4,595.00 | -0.43% | KRW 4,615.00 | KRW 4,640.00 | KRW 4,545.00 | 41.59K |
| 2026-06-15 | KRW 4,615.00 | +0.22% | KRW 4,605.00 | KRW 4,640.00 | KRW 4,585.00 | 63.80K |
| 2026-06-12 | KRW 4,605.00 | +1.54% | KRW 4,550.00 | KRW 4,620.00 | KRW 4,470.00 | 45.73K |
| 2026-06-11 | KRW 4,535.00 | +1.68% | KRW 4,460.00 | KRW 4,535.00 | KRW 4,400.00 | 23.57K |
| 2026-06-10 | KRW 4,460.00 | -0.34% | KRW 4,475.00 | KRW 4,490.00 | KRW 4,390.00 | 17.36K |
| 2026-06-09 | KRW 4,475.00 | +3.47% | KRW 4,330.00 | KRW 4,490.00 | KRW 4,330.00 | 18.66K |
| 2026-06-08 | KRW 4,325.00 | -2.26% | KRW 4,425.00 | KRW 4,425.00 | KRW 4,290.00 | 43.28K |
| 2026-06-05 | KRW 4,425.00 | -1.01% | KRW 4,470.00 | KRW 4,470.00 | KRW 4,380.00 | 15.17K |
| 2026-06-04 | KRW 4,470.00 | +1.48% | KRW 4,405.00 | KRW 4,480.00 | KRW 4,310.00 | 15.27K |
| 2026-06-02 | KRW 4,405.00 | -0.34% | KRW 4,420.00 | KRW 4,430.00 | KRW 4,280.00 | 48.24K |
| 2026-06-01 | KRW 4,420.00 | -1.01% | KRW 4,460.00 | KRW 4,500.00 | KRW 4,370.00 | 16.91K |
| 2026-05-29 | KRW 4,465.00 | -0.56% | KRW 4,490.00 | KRW 4,535.00 | KRW 4,370.00 | 55.09K |
| 2026-05-28 | KRW 4,490.00 | -0.66% | KRW 4,520.00 | KRW 4,545.00 | KRW 4,435.00 | 48.61K |
| 2026-05-27 | KRW 4,520.00 | -1.42% | KRW 4,595.00 | KRW 4,620.00 | KRW 4,470.00 | 74.23K |
| 2026-05-26 | KRW 4,585.00 | -1.71% | KRW 4,665.00 | KRW 4,665.00 | KRW 4,575.00 | 63.50K |
| 2026-05-22 | KRW 4,665.00 | +1.41% | KRW 4,600.00 | KRW 4,670.00 | KRW 4,595.00 | 24.23K |