Skip to main content
Youngbo Chemical Co., Ltd. (KRX:014440)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,000.00
+55.00 (1.11%)
At close: Dec 5, 2025

Youngbo Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,930.005,080.004,930.005,000.005,000.001.11%123,272
Dec 4, 20254,915.004,965.004,910.004,945.004,945.00-44,912
Dec 3, 20254,910.004,960.004,885.004,945.004,945.000.10%58,173
Dec 2, 20254,945.004,970.004,860.004,940.004,940.00-0.10%78,488
Dec 1, 20254,830.004,955.004,795.004,945.004,945.002.38%99,872
Nov 28, 20254,785.004,920.004,780.004,830.004,830.000.94%81,378
Nov 27, 20254,825.004,825.004,750.004,785.004,785.00-0.10%47,119
Nov 26, 20254,825.004,870.004,730.004,790.004,790.00-0.52%145,414
Nov 25, 20254,620.004,815.004,620.004,815.004,815.004.22%253,744
Nov 24, 20254,545.004,630.004,520.004,620.004,620.001.76%117,544
Nov 21, 20254,490.004,585.004,470.004,540.004,540.000.33%85,854
Nov 20, 20254,470.004,555.004,470.004,525.004,525.000.67%43,876
Nov 19, 20254,460.004,510.004,440.004,495.004,495.00-0.11%43,503
Nov 18, 20254,540.004,540.004,440.004,500.004,500.00-0.88%65,086
Nov 17, 20254,565.004,565.004,505.004,540.004,540.00-0.66%48,250
Nov 14, 20254,550.004,590.004,500.004,570.004,570.00-0.44%61,854
Nov 13, 20254,490.004,590.004,490.004,590.004,590.002.23%117,198
Nov 12, 20254,445.004,490.004,430.004,490.004,490.001.13%41,611
Nov 11, 20254,415.004,480.004,415.004,440.004,440.00-0.11%32,758
Nov 10, 20254,400.004,447.004,355.004,445.004,445.001.02%40,750
Nov 7, 20254,370.004,420.004,330.004,400.004,400.00-0.68%44,894
Nov 6, 20254,415.004,430.004,360.004,430.004,430.000.68%41,487
Nov 5, 20254,400.004,400.004,300.004,400.004,400.000.11%84,718
Nov 4, 20254,410.004,415.004,365.004,395.004,395.00-0.34%44,825
Nov 3, 20254,475.004,485.004,400.004,410.004,410.00-1.45%64,014
Oct 31, 20254,490.004,495.004,450.004,475.004,475.00-0.33%47,259
Oct 30, 20254,495.004,505.004,455.004,490.004,490.00-0.11%35,782
Oct 29, 20254,545.004,550.004,480.004,495.004,495.00-1.10%35,573
Oct 28, 20254,550.004,550.004,485.004,545.004,545.00-0.22%38,672
Oct 27, 20254,555.004,565.004,500.004,555.004,555.00-52,398
Oct 24, 20254,525.004,555.004,490.004,555.004,555.001.00%68,673
Oct 23, 20254,515.004,550.004,475.004,510.004,510.00-0.11%57,764
Oct 22, 20254,460.004,520.004,415.004,515.004,515.001.12%67,689
Oct 21, 20254,430.004,480.004,415.004,465.004,465.000.79%65,495
Oct 20, 20254,415.004,430.004,355.004,430.004,430.000.34%39,136
Oct 17, 20254,385.004,415.004,350.004,415.004,415.00-0.23%42,000
Oct 16, 20254,415.004,445.004,385.004,425.004,425.000.23%77,699
Oct 15, 20254,370.004,415.004,335.004,415.004,415.001.03%39,945
Oct 14, 20254,400.004,400.004,320.004,370.004,370.00-0.68%64,102
Oct 13, 20254,360.004,410.004,355.004,400.004,400.000.34%31,895
Oct 10, 20254,390.004,405.004,360.004,385.004,385.00-30,178
Oct 2, 20254,375.004,400.004,360.004,385.004,385.000.23%26,424
Oct 1, 20254,385.004,425.004,370.004,375.004,375.00-0.23%14,443
Sep 30, 20254,390.004,390.004,350.004,385.004,385.00-28,004
Sep 29, 20254,370.004,405.004,365.004,385.004,385.000.34%23,065
Sep 26, 20254,400.004,400.004,355.004,370.004,370.00-0.68%35,336
Sep 25, 20254,420.004,420.004,375.004,400.004,400.00-0.23%11,592
Sep 24, 20254,420.004,420.004,375.004,410.004,410.00-0.23%29,092
Sep 23, 20254,430.004,430.004,385.004,420.004,420.00-0.23%26,397
Sep 22, 20254,430.004,435.004,390.004,430.004,430.00-32,666