Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 14,170
+750 (5.59%)
At close: May 20, 2026
Ycchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 13,600.00 | 14,350.00 | 13,240.00 | 14,170.00 | 14,170.00 | 5.59% | 559,135 |
| May 19, 2026 | 14,350.00 | 14,380.00 | 13,210.00 | 13,420.00 | 13,420.00 | -7.00% | 505,858 |
| May 18, 2026 | 13,950.00 | 14,970.00 | 13,160.00 | 14,430.00 | 14,430.00 | 1.12% | 1,018,653 |
| May 15, 2026 | 14,800.00 | 16,270.00 | 13,760.00 | 14,270.00 | 14,270.00 | -3.65% | 1,943,811 |
| May 14, 2026 | 14,840.00 | 15,030.00 | 14,150.00 | 14,810.00 | 14,810.00 | - | 368,046 |
| May 13, 2026 | 14,410.00 | 15,270.00 | 14,090.00 | 14,810.00 | 14,810.00 | -1.33% | 537,172 |
| May 12, 2026 | 16,200.00 | 16,210.00 | 14,160.00 | 15,010.00 | 15,010.00 | -7.23% | 1,117,132 |
| May 11, 2026 | 15,650.00 | 16,490.00 | 15,250.00 | 16,180.00 | 16,180.00 | 8.74% | 2,006,538 |
| May 8, 2026 | 15,400.00 | 15,430.00 | 14,520.00 | 14,880.00 | 14,880.00 | -5.94% | 868,441 |
| May 7, 2026 | 16,540.00 | 16,730.00 | 15,170.00 | 15,820.00 | 15,820.00 | -1.25% | 1,873,484 |
| May 6, 2026 | 14,200.00 | 17,700.00 | 13,840.00 | 16,020.00 | 16,020.00 | 17.62% | 6,010,601 |
| May 4, 2026 | 14,210.00 | 14,550.00 | 13,210.00 | 13,620.00 | 13,620.00 | -3.06% | 1,218,093 |
| Apr 30, 2026 | 14,180.00 | 15,240.00 | 13,010.00 | 14,050.00 | 14,050.00 | -7.81% | 2,353,453 |
| Apr 29, 2026 | 14,960.00 | 15,240.00 | 14,700.00 | 15,240.00 | 15,240.00 | 29.98% | 986,024 |
| Apr 9, 2026 | 11,800.00 | 11,875.00 | 11,375.00 | 11,725.00 | 11,725.00 | -1.05% | 242,502 |
| Apr 8, 2026 | 11,475.00 | 11,850.00 | 11,350.00 | 11,850.00 | 11,850.00 | 10.23% | 307,482 |
| Apr 7, 2026 | 11,750.00 | 11,850.00 | 10,425.00 | 10,750.00 | 10,750.00 | -4.87% | 392,168 |
| Apr 6, 2026 | 11,675.00 | 11,875.00 | 11,175.00 | 11,300.00 | 11,300.00 | -2.38% | 153,584 |
| Apr 3, 2026 | 11,600.00 | 11,825.00 | 11,250.00 | 11,575.00 | 11,575.00 | 2.43% | 95,824 |
| Apr 2, 2026 | 12,000.00 | 12,175.00 | 11,125.00 | 11,300.00 | 11,300.00 | -5.04% | 277,194 |
| Apr 1, 2026 | 11,350.00 | 11,925.00 | 11,275.00 | 11,900.00 | 11,900.00 | 10.70% | 169,220 |
| Mar 31, 2026 | 11,600.00 | 11,600.00 | 10,675.00 | 10,750.00 | 10,750.00 | -8.32% | 390,718 |
| Mar 30, 2026 | 11,600.00 | 11,875.00 | 11,225.00 | 11,725.00 | 11,725.00 | -4.09% | 187,928 |
| Mar 27, 2026 | 11,875.00 | 12,250.00 | 11,625.00 | 12,225.00 | 12,225.00 | - | 209,634 |
| Mar 26, 2026 | 13,450.00 | 13,475.00 | 12,175.00 | 12,225.00 | 12,225.00 | -9.28% | 341,946 |
| Mar 25, 2026 | 13,000.00 | 13,675.00 | 13,000.00 | 13,475.00 | 13,475.00 | 5.48% | 369,356 |
| Mar 24, 2026 | 13,000.00 | 13,050.00 | 12,250.00 | 12,775.00 | 12,775.00 | 2.20% | 239,498 |
| Mar 23, 2026 | 12,875.00 | 12,900.00 | 12,350.00 | 12,500.00 | 12,500.00 | -6.19% | 307,174 |
| Mar 20, 2026 | 13,475.00 | 13,650.00 | 13,250.00 | 13,325.00 | 13,325.00 | -0.56% | 260,376 |
| Mar 19, 2026 | 13,100.00 | 13,650.00 | 12,925.00 | 13,400.00 | 13,400.00 | -1.65% | 272,448 |
| Mar 18, 2026 | 14,000.00 | 14,200.00 | 13,075.00 | 13,625.00 | 13,625.00 | -1.62% | 537,026 |
| Mar 17, 2026 | 13,725.00 | 14,175.00 | 13,650.00 | 13,850.00 | 13,850.00 | 3.17% | 540,040 |
| Mar 16, 2026 | 14,100.00 | 14,400.00 | 13,250.00 | 13,425.00 | 13,425.00 | -4.45% | 623,432 |
| Mar 13, 2026 | 13,000.00 | 14,275.00 | 12,975.00 | 14,050.00 | 14,050.00 | 4.27% | 969,166 |
| Mar 12, 2026 | 13,000.00 | 13,825.00 | 13,000.00 | 13,475.00 | 13,475.00 | 1.13% | 839,138 |
| Mar 11, 2026 | 13,150.00 | 13,850.00 | 12,875.00 | 13,325.00 | 13,325.00 | 1.91% | 1,123,536 |
| Mar 10, 2026 | 12,075.00 | 13,200.00 | 11,750.00 | 13,075.00 | 13,075.00 | 15.20% | 646,550 |
| Mar 9, 2026 | 11,500.00 | 11,800.00 | 10,850.00 | 11,350.00 | 11,350.00 | -8.10% | 401,524 |
| Mar 6, 2026 | 12,000.00 | 12,625.00 | 11,650.00 | 12,350.00 | 12,350.00 | 2.70% | 343,114 |
| Mar 5, 2026 | 11,450.00 | 12,500.00 | 11,450.00 | 12,025.00 | 12,025.00 | 12.91% | 425,650 |
| Mar 4, 2026 | 12,150.00 | 12,275.00 | 10,650.00 | 10,650.00 | 10,650.00 | -15.98% | 870,046 |
| Mar 3, 2026 | 12,725.00 | 13,675.00 | 12,525.00 | 12,675.00 | 12,675.00 | -4.88% | 942,932 |
| Feb 27, 2026 | 13,725.00 | 13,925.00 | 13,175.00 | 13,325.00 | 13,325.00 | -3.62% | 659,162 |
| Feb 26, 2026 | 12,875.00 | 14,050.00 | 12,825.00 | 13,825.00 | 13,825.00 | 8.64% | 1,698,872 |
| Feb 25, 2026 | 13,600.00 | 13,675.00 | 12,675.00 | 12,725.00 | 12,725.00 | -4.86% | 627,554 |
| Feb 24, 2026 | 12,475.00 | 13,850.00 | 12,150.00 | 13,375.00 | 13,375.00 | 7.21% | 1,203,954 |
| Feb 23, 2026 | 12,900.00 | 12,925.00 | 12,275.00 | 12,475.00 | 12,475.00 | -3.11% | 446,046 |
| Feb 20, 2026 | 12,500.00 | 13,350.00 | 12,375.00 | 12,875.00 | 12,875.00 | 3.00% | 1,046,962 |
| Feb 19, 2026 | 12,425.00 | 12,700.00 | 12,300.00 | 12,500.00 | 12,500.00 | 3.52% | 617,624 |
| Feb 13, 2026 | 11,900.00 | 12,125.00 | 11,350.00 | 12,075.00 | 12,075.00 | 1.47% | 345,422 |