Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 10,520
+220 (2.14%)
At close: Sep 23, 2026
Ycchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10,540.00 | 10,640.00 | 10,250.00 | 10,520.00 | 10,520.00 | 2.14% | 68,425 |
| Sep 22, 2026 | 10,450.00 | 10,800.00 | 10,220.00 | 10,300.00 | 10,300.00 | 0.59% | 115,825 |
| Sep 21, 2026 | 10,130.00 | 10,290.00 | 9,990.00 | 10,240.00 | 10,240.00 | 1.49% | 61,638 |
| Sep 18, 2026 | 10,150.00 | 10,270.00 | 10,050.00 | 10,090.00 | 10,090.00 | 0.10% | 53,632 |
| Sep 17, 2026 | 10,030.00 | 10,200.00 | 9,800.00 | 10,080.00 | 10,080.00 | 1.41% | 43,635 |
| Sep 16, 2026 | 9,760.00 | 9,980.00 | 9,580.00 | 9,940.00 | 9,940.00 | 2.69% | 30,349 |
| Sep 15, 2026 | 9,750.00 | 9,960.00 | 9,500.00 | 9,680.00 | 9,680.00 | -0.72% | 39,563 |
| Sep 14, 2026 | 10,030.00 | 10,030.00 | 9,650.00 | 9,750.00 | 9,750.00 | -2.79% | 58,996 |
| Sep 11, 2026 | 10,390.00 | 10,490.00 | 10,030.00 | 10,030.00 | 10,030.00 | -5.11% | 78,299 |
| Sep 10, 2026 | 9,660.00 | 10,780.00 | 9,510.00 | 10,570.00 | 10,570.00 | 7.97% | 196,332 |
| Sep 9, 2026 | 9,630.00 | 9,910.00 | 9,510.00 | 9,790.00 | 9,790.00 | 1.66% | 76,454 |
| Sep 8, 2026 | 10,040.00 | 10,280.00 | 9,630.00 | 9,630.00 | 9,630.00 | -0.31% | 183,862 |
| Sep 7, 2026 | 9,500.00 | 10,000.00 | 9,290.00 | 9,660.00 | 9,660.00 | 4.09% | 148,486 |
| Sep 4, 2026 | 9,250.00 | 9,420.00 | 9,180.00 | 9,280.00 | 9,280.00 | 0.87% | 71,204 |
| Sep 3, 2026 | 9,540.00 | 9,590.00 | 9,110.00 | 9,200.00 | 9,200.00 | -2.65% | 63,064 |
| Sep 2, 2026 | 9,790.00 | 9,790.00 | 9,380.00 | 9,450.00 | 9,450.00 | -3.77% | 127,676 |
| Sep 1, 2026 | 10,030.00 | 10,080.00 | 9,770.00 | 9,820.00 | 9,820.00 | -2.58% | 124,191 |
| Aug 31, 2026 | 9,900.00 | 10,100.00 | 9,650.00 | 10,080.00 | 10,080.00 | -1.37% | 54,319 |
| Aug 28, 2026 | 10,490.00 | 10,490.00 | 9,930.00 | 10,220.00 | 10,220.00 | -1.26% | 68,467 |
| Aug 27, 2026 | 10,300.00 | 10,500.00 | 10,120.00 | 10,350.00 | 10,350.00 | 1.47% | 57,837 |
| Aug 26, 2026 | 10,290.00 | 10,320.00 | 9,870.00 | 10,200.00 | 10,200.00 | -0.87% | 41,683 |
| Aug 25, 2026 | 9,700.00 | 10,350.00 | 9,490.00 | 10,290.00 | 10,290.00 | 3.42% | 63,120 |
| Aug 24, 2026 | 9,930.00 | 10,250.00 | 9,710.00 | 9,950.00 | 9,950.00 | 0.20% | 72,516 |
| Aug 21, 2026 | 10,500.00 | 10,500.00 | 9,900.00 | 9,930.00 | 9,930.00 | -7.11% | 57,601 |
| Aug 20, 2026 | 10,740.00 | 10,810.00 | 10,410.00 | 10,690.00 | 10,690.00 | 2.30% | 55,628 |
| Aug 19, 2026 | 10,650.00 | 10,990.00 | 10,130.00 | 10,450.00 | 10,450.00 | -4.39% | 74,073 |
| Aug 18, 2026 | 11,360.00 | 11,820.00 | 10,850.00 | 10,930.00 | 10,930.00 | -3.45% | 136,715 |
| Aug 14, 2026 | 11,100.00 | 11,370.00 | 10,990.00 | 11,320.00 | 11,320.00 | 2.54% | 91,707 |
| Aug 13, 2026 | 11,580.00 | 11,600.00 | 10,900.00 | 11,040.00 | 11,040.00 | -4.66% | 155,088 |
| Aug 12, 2026 | 10,910.00 | 11,660.00 | 10,570.00 | 11,580.00 | 11,580.00 | 6.14% | 192,988 |
| Aug 11, 2026 | 10,270.00 | 11,080.00 | 10,100.00 | 10,910.00 | 10,910.00 | 4.10% | 126,010 |
| Aug 10, 2026 | 9,950.00 | 10,540.00 | 9,890.00 | 10,480.00 | 10,480.00 | 6.29% | 90,602 |
| Aug 7, 2026 | 10,170.00 | 10,295.00 | 9,620.00 | 9,860.00 | 9,860.00 | -3.05% | 56,341 |
| Aug 6, 2026 | 10,420.00 | 10,600.00 | 9,990.00 | 10,170.00 | 10,170.00 | -2.87% | 66,740 |
| Aug 5, 2026 | 9,830.00 | 10,470.00 | 9,540.00 | 10,470.00 | 10,470.00 | 9.75% | 140,385 |
| Aug 4, 2026 | 9,270.00 | 9,550.00 | 9,150.00 | 9,540.00 | 9,540.00 | 3.36% | 80,288 |
| Aug 3, 2026 | 9,000.00 | 9,490.00 | 8,700.00 | 9,230.00 | 9,230.00 | 1.43% | 86,270 |
| Jul 31, 2026 | 8,210.00 | 9,180.00 | 8,210.00 | 9,100.00 | 9,100.00 | 17.88% | 137,801 |
| Jul 30, 2026 | 7,400.00 | 8,180.00 | 7,400.00 | 7,720.00 | 7,720.00 | -0.26% | 144,949 |
| Jul 29, 2026 | 8,380.00 | 8,500.00 | 7,400.00 | 7,740.00 | 7,740.00 | -7.64% | 264,140 |
| Jul 28, 2026 | 8,900.00 | 8,900.00 | 8,200.00 | 8,380.00 | 8,380.00 | -6.89% | 162,855 |
| Jul 27, 2026 | 9,060.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | - | 96,062 |
| Jul 24, 2026 | 9,100.00 | 9,190.00 | 8,860.00 | 9,000.00 | 9,000.00 | -3.12% | 136,488 |
| Jul 23, 2026 | 9,000.00 | 9,350.00 | 8,960.00 | 9,290.00 | 9,290.00 | 3.34% | 105,905 |
| Jul 22, 2026 | 9,720.00 | 9,910.00 | 8,970.00 | 8,990.00 | 8,990.00 | -4.46% | 249,975 |
| Jul 21, 2026 | 9,350.00 | 9,520.00 | 9,020.00 | 9,410.00 | 9,410.00 | 0.64% | 101,224 |
| Jul 20, 2026 | 9,930.00 | 9,990.00 | 9,250.00 | 9,350.00 | 9,350.00 | -6.41% | 101,418 |
| Jul 16, 2026 | 10,350.00 | 10,350.00 | 9,810.00 | 9,990.00 | 9,990.00 | -5.49% | 96,198 |
| Jul 15, 2026 | 9,810.00 | 10,590.00 | 9,750.00 | 10,570.00 | 10,570.00 | 11.15% | 175,355 |
| Jul 14, 2026 | 9,720.00 | 10,050.00 | 9,100.00 | 9,510.00 | 9,510.00 | -2.16% | 144,838 |