Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 26,800
-450 (-1.65%)
At close: Mar 19, 2026
Ycchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 26,950.00 | 27,300.00 | 26,500.00 | 26,650.00 | 26,650.00 | -0.56% | 129,329 |
| Mar 19, 2026 | 26,200.00 | 27,300.00 | 25,850.00 | 26,800.00 | 26,800.00 | -1.65% | 135,416 |
| Mar 18, 2026 | 28,000.00 | 28,400.00 | 26,150.00 | 27,250.00 | 27,250.00 | -1.62% | 266,966 |
| Mar 17, 2026 | 27,450.00 | 28,350.00 | 27,300.00 | 27,700.00 | 27,700.00 | 3.17% | 269,349 |
| Mar 16, 2026 | 28,200.00 | 28,800.00 | 26,500.00 | 26,850.00 | 26,850.00 | -4.45% | 311,716 |
| Mar 13, 2026 | 26,000.00 | 28,550.00 | 25,950.00 | 28,100.00 | 28,100.00 | 4.27% | 479,777 |
| Mar 12, 2026 | 26,000.00 | 27,650.00 | 26,000.00 | 26,950.00 | 26,950.00 | 1.13% | 418,822 |
| Mar 11, 2026 | 26,300.00 | 27,700.00 | 25,750.00 | 26,650.00 | 26,650.00 | 1.91% | 560,695 |
| Mar 10, 2026 | 24,150.00 | 26,400.00 | 23,500.00 | 26,150.00 | 26,150.00 | 15.20% | 322,540 |
| Mar 9, 2026 | 23,000.00 | 23,600.00 | 21,700.00 | 22,700.00 | 22,700.00 | -8.10% | 200,558 |
| Mar 6, 2026 | 24,000.00 | 25,250.00 | 23,300.00 | 24,700.00 | 24,700.00 | 2.70% | 169,419 |
| Mar 5, 2026 | 22,900.00 | 25,000.00 | 22,900.00 | 24,050.00 | 24,050.00 | 12.91% | 210,932 |
| Mar 4, 2026 | 24,300.00 | 24,550.00 | 21,300.00 | 21,300.00 | 21,300.00 | -15.98% | 433,251 |
| Mar 3, 2026 | 25,450.00 | 27,350.00 | 25,050.00 | 25,350.00 | 25,350.00 | -4.88% | 468,419 |
| Feb 27, 2026 | 27,450.00 | 27,850.00 | 26,350.00 | 26,650.00 | 26,650.00 | -3.62% | 329,581 |
| Feb 26, 2026 | 25,750.00 | 28,100.00 | 25,650.00 | 27,650.00 | 27,650.00 | 8.64% | 849,436 |
| Feb 25, 2026 | 27,200.00 | 27,350.00 | 25,350.00 | 25,450.00 | 25,450.00 | -4.86% | 311,417 |
| Feb 24, 2026 | 24,950.00 | 27,700.00 | 24,300.00 | 26,750.00 | 26,750.00 | 7.21% | 599,674 |
| Feb 23, 2026 | 25,800.00 | 25,850.00 | 24,550.00 | 24,950.00 | 24,950.00 | -3.11% | 222,442 |
| Feb 20, 2026 | 25,000.00 | 26,700.00 | 24,750.00 | 25,750.00 | 25,750.00 | 3.00% | 521,168 |
| Feb 19, 2026 | 24,850.00 | 25,400.00 | 24,600.00 | 25,000.00 | 25,000.00 | 3.52% | 305,680 |
| Feb 13, 2026 | 23,800.00 | 24,250.00 | 22,700.00 | 24,150.00 | 24,150.00 | 1.47% | 170,603 |
| Feb 12, 2026 | 24,700.00 | 24,850.00 | 23,650.00 | 23,800.00 | 23,800.00 | -1.24% | 165,881 |
| Feb 11, 2026 | 24,350.00 | 24,650.00 | 23,800.00 | 24,100.00 | 24,100.00 | -1.03% | 139,534 |
| Feb 10, 2026 | 24,750.00 | 24,750.00 | 23,500.00 | 24,350.00 | 24,350.00 | - | 198,511 |
| Feb 9, 2026 | 23,550.00 | 24,450.00 | 23,550.00 | 24,350.00 | 24,350.00 | 5.87% | 268,885 |
| Feb 6, 2026 | 22,000.00 | 23,350.00 | 21,000.00 | 23,000.00 | 23,000.00 | 1.32% | 184,399 |
| Feb 5, 2026 | 23,700.00 | 23,700.00 | 22,450.00 | 22,700.00 | 22,700.00 | -5.81% | 172,570 |
| Feb 4, 2026 | 23,800.00 | 24,100.00 | 23,350.00 | 24,100.00 | 24,100.00 | 1.26% | 167,659 |
| Feb 3, 2026 | 23,100.00 | 23,900.00 | 23,050.00 | 23,800.00 | 23,800.00 | 5.31% | 175,703 |
| Feb 2, 2026 | 23,600.00 | 24,300.00 | 22,450.00 | 22,600.00 | 22,600.00 | -4.24% | 279,288 |
| Jan 30, 2026 | 23,700.00 | 24,750.00 | 23,200.00 | 23,600.00 | 23,600.00 | - | 462,535 |
| Jan 29, 2026 | 24,700.00 | 24,700.00 | 22,650.00 | 23,600.00 | 23,600.00 | -0.63% | 349,877 |
| Jan 28, 2026 | 25,250.00 | 25,450.00 | 23,300.00 | 23,750.00 | 23,750.00 | -3.46% | 598,895 |
| Jan 27, 2026 | 23,250.00 | 25,050.00 | 22,700.00 | 24,600.00 | 24,600.00 | 5.35% | 633,019 |
| Jan 26, 2026 | 22,300.00 | 23,400.00 | 21,950.00 | 23,350.00 | 23,350.00 | 6.38% | 427,428 |
| Jan 23, 2026 | 21,800.00 | 22,350.00 | 21,150.00 | 21,950.00 | 21,950.00 | 2.33% | 271,372 |
| Jan 22, 2026 | 20,400.00 | 21,700.00 | 20,400.00 | 21,450.00 | 21,450.00 | 5.41% | 286,591 |
| Jan 21, 2026 | 20,450.00 | 20,550.00 | 19,760.00 | 20,350.00 | 20,350.00 | -2.16% | 158,098 |
| Jan 20, 2026 | 20,900.00 | 21,100.00 | 20,050.00 | 20,800.00 | 20,800.00 | 1.46% | 143,564 |
| Jan 19, 2026 | 20,850.00 | 20,850.00 | 20,000.00 | 20,500.00 | 20,500.00 | -0.73% | 107,517 |
| Jan 16, 2026 | 20,450.00 | 21,100.00 | 20,300.00 | 20,650.00 | 20,650.00 | 2.48% | 156,586 |
| Jan 15, 2026 | 19,930.00 | 20,200.00 | 19,710.00 | 20,150.00 | 20,150.00 | 1.10% | 69,124 |
| Jan 14, 2026 | 20,200.00 | 20,550.00 | 19,900.00 | 19,930.00 | 19,930.00 | -0.85% | 103,712 |
| Jan 13, 2026 | 20,400.00 | 20,550.00 | 19,990.00 | 20,100.00 | 20,100.00 | -1.23% | 90,855 |
| Jan 12, 2026 | 20,500.00 | 20,600.00 | 20,050.00 | 20,350.00 | 20,350.00 | -0.97% | 126,224 |
| Jan 9, 2026 | 20,950.00 | 21,000.00 | 20,300.00 | 20,550.00 | 20,550.00 | -2.61% | 83,656 |
| Jan 8, 2026 | 21,200.00 | 22,000.00 | 20,950.00 | 21,100.00 | 21,100.00 | 0.24% | 162,883 |
| Jan 7, 2026 | 21,800.00 | 23,950.00 | 20,800.00 | 21,050.00 | 21,050.00 | -3.00% | 567,506 |
| Jan 6, 2026 | 21,500.00 | 21,750.00 | 21,050.00 | 21,700.00 | 21,700.00 | 0.93% | 101,255 |