Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 21,700
-800 (-3.56%)
At close: Sep 17, 2025
Ycchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 23,750.00 | 23,750.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1.09% | 125,642 |
| Sep 18, 2025 | 22,750.00 | 23,150.00 | 22,200.00 | 22,850.00 | 22,850.00 | 5.30% | 182,408 |
| Sep 17, 2025 | 21,900.00 | 22,100.00 | 21,550.00 | 21,700.00 | 21,700.00 | -3.56% | 64,707 |
| Sep 16, 2025 | 22,600.00 | 23,200.00 | 22,150.00 | 22,500.00 | 22,500.00 | 1.81% | 208,721 |
| Sep 15, 2025 | 22,800.00 | 22,850.00 | 21,600.00 | 22,100.00 | 22,100.00 | -0.23% | 92,490 |
| Sep 12, 2025 | 20,950.00 | 22,200.00 | 20,950.00 | 22,150.00 | 22,150.00 | 5.98% | 135,494 |
| Sep 11, 2025 | 21,300.00 | 21,350.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1.46% | 66,084 |
| Sep 10, 2025 | 20,500.00 | 20,800.00 | 20,200.00 | 20,600.00 | 20,600.00 | 1.48% | 61,795 |
| Sep 9, 2025 | 20,250.00 | 20,400.00 | 19,990.00 | 20,300.00 | 20,300.00 | 1.25% | 27,435 |
| Sep 8, 2025 | 20,000.00 | 20,250.00 | 19,850.00 | 20,050.00 | 20,050.00 | 0.70% | 33,153 |
| Sep 5, 2025 | 20,150.00 | 20,600.00 | 19,880.00 | 19,910.00 | 19,910.00 | -0.95% | 40,019 |
| Sep 4, 2025 | 19,600.00 | 20,400.00 | 19,400.00 | 20,100.00 | 20,100.00 | 4.31% | 40,572 |
| Sep 3, 2025 | 19,280.00 | 19,620.00 | 19,210.00 | 19,270.00 | 19,270.00 | -0.26% | 17,518 |
| Sep 2, 2025 | 18,810.00 | 19,340.00 | 18,730.00 | 19,320.00 | 19,320.00 | 2.22% | 40,082 |
| Sep 1, 2025 | 19,240.00 | 19,240.00 | 18,850.00 | 18,900.00 | 18,900.00 | -4.01% | 40,285 |
| Aug 29, 2025 | 20,150.00 | 20,400.00 | 19,660.00 | 19,690.00 | 19,690.00 | -0.71% | 42,449 |
| Aug 28, 2025 | 20,000.00 | 20,100.00 | 19,690.00 | 19,830.00 | 19,830.00 | -1.10% | 23,168 |
| Aug 27, 2025 | 20,600.00 | 20,600.00 | 19,940.00 | 20,050.00 | 20,050.00 | -1.96% | 44,808 |
| Aug 26, 2025 | 19,880.00 | 20,550.00 | 19,700.00 | 20,450.00 | 20,450.00 | 3.91% | 62,554 |
| Aug 25, 2025 | 19,270.00 | 19,860.00 | 19,070.00 | 19,680.00 | 19,680.00 | 5.47% | 45,820 |
| Aug 22, 2025 | 18,900.00 | 19,170.00 | 18,630.00 | 18,660.00 | 18,660.00 | -1.27% | 37,937 |
| Aug 21, 2025 | 18,890.00 | 19,260.00 | 18,500.00 | 18,900.00 | 18,900.00 | 0.32% | 22,432 |
| Aug 20, 2025 | 19,100.00 | 19,390.00 | 18,430.00 | 18,840.00 | 18,840.00 | -3.93% | 87,806 |
| Aug 19, 2025 | 20,050.00 | 20,200.00 | 19,610.00 | 19,610.00 | 19,610.00 | -1.95% | 38,789 |
| Aug 18, 2025 | 20,100.00 | 20,200.00 | 19,720.00 | 20,000.00 | 20,000.00 | -1.96% | 42,578 |
| Aug 14, 2025 | 20,650.00 | 20,850.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.92% | 39,586 |
| Aug 13, 2025 | 20,250.00 | 21,000.00 | 19,990.00 | 20,800.00 | 20,800.00 | 3.74% | 62,156 |
| Aug 12, 2025 | 20,700.00 | 22,000.00 | 20,000.00 | 20,050.00 | 20,050.00 | -3.14% | 226,928 |
| Aug 11, 2025 | 20,700.00 | 20,950.00 | 19,800.00 | 20,700.00 | 20,700.00 | 1.47% | 57,612 |
| Aug 8, 2025 | 20,100.00 | 20,800.00 | 19,950.00 | 20,400.00 | 20,400.00 | 1.49% | 38,894 |
| Aug 7, 2025 | 19,930.00 | 20,600.00 | 19,820.00 | 20,100.00 | 20,100.00 | 0.55% | 35,866 |
| Aug 6, 2025 | 19,680.00 | 20,150.00 | 19,570.00 | 19,990.00 | 19,990.00 | -0.05% | 19,689 |
| Aug 5, 2025 | 20,100.00 | 20,350.00 | 19,880.00 | 20,000.00 | 20,000.00 | 0.96% | 36,702 |
| Aug 4, 2025 | 18,940.00 | 19,950.00 | 18,940.00 | 19,810.00 | 19,810.00 | 2.96% | 44,672 |
| Aug 1, 2025 | 20,200.00 | 20,400.00 | 19,200.00 | 19,240.00 | 19,240.00 | -6.83% | 131,499 |
| Jul 31, 2025 | 21,000.00 | 21,100.00 | 20,400.00 | 20,650.00 | 20,650.00 | -0.72% | 41,450 |
| Jul 30, 2025 | 20,650.00 | 21,050.00 | 20,450.00 | 20,800.00 | 20,800.00 | 0.73% | 78,102 |
| Jul 29, 2025 | 21,300.00 | 21,300.00 | 20,350.00 | 20,650.00 | 20,650.00 | -1.67% | 57,085 |
| Jul 28, 2025 | 20,300.00 | 21,100.00 | 20,100.00 | 21,000.00 | 21,000.00 | 3.70% | 72,312 |
| Jul 25, 2025 | 20,650.00 | 20,650.00 | 20,250.00 | 20,250.00 | 20,250.00 | -2.41% | 42,530 |
| Jul 24, 2025 | 21,000.00 | 21,350.00 | 20,550.00 | 20,750.00 | 20,750.00 | - | 62,399 |
| Jul 23, 2025 | 20,700.00 | 20,800.00 | 20,300.00 | 20,750.00 | 20,750.00 | 0.73% | 41,308 |
| Jul 22, 2025 | 21,600.00 | 21,600.00 | 20,500.00 | 20,600.00 | 20,600.00 | -3.74% | 77,225 |
| Jul 21, 2025 | 20,900.00 | 21,450.00 | 20,800.00 | 21,400.00 | 21,400.00 | 1.90% | 59,243 |
| Jul 18, 2025 | 21,300.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | -1.64% | 78,750 |
| Jul 17, 2025 | 21,850.00 | 21,900.00 | 20,950.00 | 21,350.00 | 21,350.00 | -2.06% | 83,267 |
| Jul 16, 2025 | 22,400.00 | 22,450.00 | 21,700.00 | 21,800.00 | 21,800.00 | -1.58% | 73,913 |
| Jul 15, 2025 | 22,000.00 | 22,200.00 | 21,500.00 | 22,150.00 | 22,150.00 | 0.45% | 95,281 |
| Jul 14, 2025 | 22,650.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | -2.43% | 73,152 |
| Jul 11, 2025 | 22,950.00 | 23,250.00 | 22,350.00 | 22,600.00 | 22,600.00 | - | 120,600 |