Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 20,450
+350 (1.74%)
At close: Dec 29, 2025
Ycchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 20,350.00 | 20,350.00 | 20,000.00 | 20,200.00 | 20,200.00 | -1.22% | 23,615 |
| Dec 29, 2025 | 20,700.00 | 20,700.00 | 20,100.00 | 20,450.00 | 20,450.00 | 1.74% | 34,498 |
| Dec 26, 2025 | 20,050.00 | 20,250.00 | 19,800.00 | 20,100.00 | 20,100.00 | 1.01% | 37,693 |
| Dec 24, 2025 | 20,350.00 | 20,350.00 | 19,810.00 | 19,900.00 | 19,900.00 | -1.24% | 53,168 |
| Dec 23, 2025 | 20,750.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | -2.66% | 35,942 |
| Dec 22, 2025 | 20,600.00 | 21,050.00 | 20,450.00 | 20,700.00 | 20,700.00 | 3.50% | 55,651 |
| Dec 19, 2025 | 20,200.00 | 20,400.00 | 19,880.00 | 20,000.00 | 20,000.00 | 0.05% | 42,975 |
| Dec 18, 2025 | 20,000.00 | 20,150.00 | 19,630.00 | 19,990.00 | 19,990.00 | -1.28% | 21,040 |
| Dec 17, 2025 | 20,350.00 | 20,400.00 | 19,950.00 | 20,250.00 | 20,250.00 | 1.25% | 27,640 |
| Dec 16, 2025 | 21,100.00 | 21,100.00 | 19,980.00 | 20,000.00 | 20,000.00 | -4.53% | 60,236 |
| Dec 15, 2025 | 20,450.00 | 21,050.00 | 20,050.00 | 20,950.00 | 20,950.00 | 0.96% | 47,897 |
| Dec 12, 2025 | 21,050.00 | 21,250.00 | 20,600.00 | 20,750.00 | 20,750.00 | -2.58% | 74,241 |
| Dec 11, 2025 | 22,000.00 | 22,150.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 52,522 |
| Dec 10, 2025 | 21,850.00 | 22,100.00 | 21,600.00 | 21,600.00 | 21,600.00 | - | 42,241 |
| Dec 9, 2025 | 21,850.00 | 21,900.00 | 21,200.00 | 21,600.00 | 21,600.00 | 2.61% | 58,595 |
| Dec 8, 2025 | 20,900.00 | 21,150.00 | 19,400.00 | 21,050.00 | 21,050.00 | 1.94% | 31,219 |
| Dec 5, 2025 | 20,700.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | - | 36,375 |
| Dec 4, 2025 | 21,200.00 | 21,200.00 | 20,400.00 | 20,650.00 | 20,650.00 | -1.67% | 36,334 |
| Dec 3, 2025 | 21,550.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.64% | 41,279 |
| Dec 2, 2025 | 22,300.00 | 22,350.00 | 21,200.00 | 21,350.00 | 21,350.00 | 0.95% | 74,487 |
| Dec 1, 2025 | 20,950.00 | 21,450.00 | 20,400.00 | 21,150.00 | 21,150.00 | 3.42% | 78,029 |
| Nov 28, 2025 | 19,750.00 | 20,500.00 | 19,740.00 | 20,450.00 | 20,450.00 | 3.81% | 35,289 |
| Nov 27, 2025 | 19,910.00 | 20,100.00 | 19,430.00 | 19,700.00 | 19,700.00 | 0.10% | 28,273 |
| Nov 26, 2025 | 19,700.00 | 19,800.00 | 19,440.00 | 19,680.00 | 19,680.00 | 1.18% | 22,831 |
| Nov 25, 2025 | 19,610.00 | 19,980.00 | 19,200.00 | 19,450.00 | 19,450.00 | 2.48% | 30,800 |
| Nov 24, 2025 | 19,100.00 | 19,430.00 | 18,980.00 | 18,980.00 | 18,980.00 | -0.63% | 32,418 |
| Nov 21, 2025 | 19,300.00 | 19,430.00 | 19,050.00 | 19,100.00 | 19,100.00 | -5.21% | 42,961 |
| Nov 20, 2025 | 20,600.00 | 20,700.00 | 20,000.00 | 20,150.00 | 20,150.00 | 1.77% | 29,754 |
| 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 |