Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 21,400
+400 (1.90%)
At close: Nov 17, 2025
Ycchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 20,000.00 | 20,150.00 | 19,360.00 | 19,800.00 | 19,800.00 | -1.25% | 69,317 |
| Nov 18, 2025 | 21,100.00 | 21,100.00 | 20,000.00 | 20,050.00 | 20,050.00 | -6.31% | 68,815 |
| Nov 17, 2025 | 21,500.00 | 21,700.00 | 21,050.00 | 21,400.00 | 21,400.00 | 1.90% | 42,033 |
| Nov 14, 2025 | 21,350.00 | 21,500.00 | 20,850.00 | 21,000.00 | 21,000.00 | -5.41% | 88,979 |
| Nov 13, 2025 | 22,550.00 | 22,600.00 | 21,850.00 | 22,200.00 | 22,200.00 | -1.55% | 60,364 |
| Nov 12, 2025 | 23,000.00 | 23,000.00 | 22,150.00 | 22,550.00 | 22,550.00 | -0.88% | 73,367 |
| Nov 11, 2025 | 23,800.00 | 24,300.00 | 22,550.00 | 22,750.00 | 22,750.00 | -1.94% | 71,263 |
| Nov 10, 2025 | 23,050.00 | 23,500.00 | 22,700.00 | 23,200.00 | 23,200.00 | 1.98% | 55,340 |
| Nov 7, 2025 | 23,400.00 | 23,500.00 | 22,450.00 | 22,750.00 | 22,750.00 | -3.60% | 83,134 |
| Nov 6, 2025 | 24,600.00 | 25,100.00 | 23,350.00 | 23,600.00 | 23,600.00 | - | 141,913 |
| Nov 5, 2025 | 24,500.00 | 24,750.00 | 22,650.00 | 23,600.00 | 23,600.00 | -7.45% | 198,904 |
| Nov 4, 2025 | 26,150.00 | 26,200.00 | 24,800.00 | 25,500.00 | 25,500.00 | - | 249,280 |
| Nov 3, 2025 | 24,850.00 | 26,900.00 | 24,650.00 | 25,500.00 | 25,500.00 | 6.25% | 783,634 |
| Oct 31, 2025 | 23,800.00 | 24,000.00 | 23,350.00 | 24,000.00 | 24,000.00 | 3.45% | 99,457 |
| Oct 30, 2025 | 24,050.00 | 24,150.00 | 23,000.00 | 23,200.00 | 23,200.00 | -4.13% | 118,719 |
| Oct 29, 2025 | 24,900.00 | 25,100.00 | 24,000.00 | 24,200.00 | 24,200.00 | -0.41% | 146,133 |
| Oct 28, 2025 | 24,950.00 | 25,850.00 | 24,050.00 | 24,300.00 | 24,300.00 | 4.97% | 465,556 |
| Oct 27, 2025 | 23,200.00 | 23,600.00 | 22,900.00 | 23,150.00 | 23,150.00 | 3.35% | 139,459 |
| Oct 24, 2025 | 22,450.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1.82% | 70,190 |
| Oct 23, 2025 | 22,100.00 | 23,000.00 | 21,600.00 | 22,000.00 | 22,000.00 | -1.35% | 48,512 |
| Oct 22, 2025 | 23,000.00 | 23,200.00 | 21,850.00 | 22,300.00 | 22,300.00 | -1.11% | 58,888 |
| Oct 21, 2025 | 23,150.00 | 23,300.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.67% | 69,966 |
| Oct 20, 2025 | 22,300.00 | 22,700.00 | 22,050.00 | 22,400.00 | 22,400.00 | 2.52% | 56,793 |
| Oct 17, 2025 | 22,500.00 | 22,550.00 | 21,800.00 | 21,850.00 | 21,850.00 | -3.32% | 84,983 |
| Oct 16, 2025 | 23,250.00 | 23,450.00 | 22,550.00 | 22,600.00 | 22,600.00 | -2.16% | 90,897 |
| Oct 15, 2025 | 23,200.00 | 23,400.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1.09% | 115,399 |
| Oct 14, 2025 | 25,250.00 | 25,250.00 | 22,450.00 | 22,850.00 | 22,850.00 | -5.77% | 216,820 |
| Oct 13, 2025 | 21,850.00 | 24,300.00 | 21,850.00 | 24,250.00 | 24,250.00 | 4.30% | 165,181 |
| Oct 10, 2025 | 23,200.00 | 23,850.00 | 22,900.00 | 23,250.00 | 23,250.00 | 4.03% | 174,915 |
| Oct 2, 2025 | 22,900.00 | 22,950.00 | 22,150.00 | 22,350.00 | 22,350.00 | 1.36% | 128,916 |
| Oct 1, 2025 | 21,450.00 | 22,350.00 | 21,300.00 | 22,050.00 | 22,050.00 | 5.50% | 176,674 |
| Sep 30, 2025 | 21,650.00 | 21,950.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.65% | 88,407 |
| Sep 29, 2025 | 20,350.00 | 21,300.00 | 20,250.00 | 21,250.00 | 21,250.00 | 5.20% | 82,740 |
| Sep 26, 2025 | 20,800.00 | 20,850.00 | 20,100.00 | 20,200.00 | 20,200.00 | -4.72% | 107,398 |
| Sep 25, 2025 | 21,800.00 | 21,800.00 | 21,050.00 | 21,200.00 | 21,200.00 | -4.93% | 131,201 |
| Sep 24, 2025 | 21,550.00 | 22,400.00 | 20,700.00 | 22,300.00 | 22,300.00 | 5.94% | 305,919 |
| Sep 23, 2025 | 24,150.00 | 24,150.00 | 19,920.00 | 21,050.00 | 21,050.00 | -11.55% | 756,667 |
| Sep 22, 2025 | 23,400.00 | 24,350.00 | 23,400.00 | 23,800.00 | 23,800.00 | 3.03% | 169,868 |
| 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 |