Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea · Delayed Price · Currency is KRW 10,910
+430 (4.10%)
At close: Aug 11, 2026
Ycchem Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,025 |
| 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% | 140,154 |
| Aug 4, 2026 | 9,270.00 | 9,550.00 | 9,150.00 | 9,540.00 | 9,540.00 | 3.36% | 80,217 |
| Aug 3, 2026 | 9,000.00 | 9,490.00 | 8,700.00 | 9,230.00 | 9,230.00 | 1.43% | 86,246 |
| 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% | 162,658 |
| Jul 27, 2026 | 9,060.00 | 9,200.00 | 8,750.00 | 9,000.00 | 9,000.00 | - | 95,772 |
| 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% | 100,480 |
| Jul 20, 2026 | 9,930.00 | 9,990.00 | 9,250.00 | 9,350.00 | 9,350.00 | -6.41% | 101,120 |
| 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% | 175,179 |
| Jul 14, 2026 | 9,720.00 | 10,050.00 | 9,100.00 | 9,510.00 | 9,510.00 | -2.16% | 133,026 |
| Jul 13, 2026 | 10,540.00 | 10,940.00 | 9,720.00 | 9,720.00 | 9,720.00 | -8.56% | 151,216 |
| Jul 10, 2026 | 9,880.00 | 10,810.00 | 9,750.00 | 10,630.00 | 10,630.00 | 9.70% | 164,180 |
| Jul 9, 2026 | 9,100.00 | 9,690.00 | 9,100.00 | 9,690.00 | 9,690.00 | 6.48% | 157,337 |
| Jul 8, 2026 | 9,580.00 | 10,080.00 | 8,970.00 | 9,100.00 | 9,100.00 | -8.17% | 212,220 |
| Jul 7, 2026 | 10,550.00 | 10,550.00 | 9,750.00 | 9,910.00 | 9,910.00 | -3.97% | 172,172 |
| Jul 6, 2026 | 10,610.00 | 10,740.00 | 10,150.00 | 10,320.00 | 10,320.00 | -3.01% | 115,936 |
| Jul 3, 2026 | 9,980.00 | 10,650.00 | 9,570.00 | 10,640.00 | 10,640.00 | 6.72% | 160,073 |
| Jul 2, 2026 | 11,000.00 | 11,100.00 | 9,970.00 | 9,970.00 | 9,970.00 | -12.54% | 227,455 |
| Jul 1, 2026 | 10,950.00 | 11,480.00 | 10,800.00 | 11,400.00 | 11,400.00 | 4.11% | 148,290 |
| Jun 30, 2026 | 10,940.00 | 11,730.00 | 10,600.00 | 10,950.00 | 10,950.00 | 0.46% | 98,004 |
| Jun 29, 2026 | 10,080.00 | 10,980.00 | 10,080.00 | 10,900.00 | 10,900.00 | 8.13% | 155,263 |
| Jun 26, 2026 | 10,910.00 | 11,000.00 | 9,840.00 | 10,080.00 | 10,080.00 | -7.61% | 240,515 |
| Jun 25, 2026 | 11,450.00 | 11,670.00 | 10,800.00 | 10,910.00 | 10,910.00 | -0.82% | 125,363 |
| Jun 24, 2026 | 10,850.00 | 11,190.00 | 10,580.00 | 11,000.00 | 11,000.00 | 1.38% | 210,429 |
| Jun 23, 2026 | 12,550.00 | 12,550.00 | 10,850.00 | 10,850.00 | 10,850.00 | -13.68% | 365,382 |
| Jun 22, 2026 | 11,710.00 | 12,880.00 | 11,550.00 | 12,570.00 | 12,570.00 | 4.84% | 305,238 |
| Jun 19, 2026 | 13,620.00 | 14,180.00 | 11,760.00 | 11,990.00 | 11,990.00 | -6.18% | 518,691 |
| Jun 18, 2026 | 13,550.00 | 13,600.00 | 12,590.00 | 12,780.00 | 12,780.00 | -5.61% | 249,522 |
| Jun 17, 2026 | 13,300.00 | 13,770.00 | 13,000.00 | 13,540.00 | 13,540.00 | 0.89% | 149,773 |
| Jun 16, 2026 | 14,040.00 | 14,500.00 | 13,300.00 | 13,420.00 | 13,420.00 | -2.12% | 197,759 |
| Jun 15, 2026 | 14,010.00 | 14,200.00 | 13,380.00 | 13,710.00 | 13,710.00 | 0.15% | 276,769 |
| Jun 12, 2026 | 13,800.00 | 14,250.00 | 13,630.00 | 13,690.00 | 13,690.00 | 2.93% | 341,112 |
| Jun 11, 2026 | 12,580.00 | 13,380.00 | 11,730.00 | 13,300.00 | 13,300.00 | 2.94% | 304,034 |
| Jun 10, 2026 | 13,800.00 | 13,860.00 | 12,540.00 | 12,920.00 | 12,920.00 | -7.52% | 346,572 |
| Jun 9, 2026 | 13,970.00 | 14,390.00 | 13,280.00 | 13,970.00 | 13,970.00 | 4.18% | 276,745 |
| Jun 8, 2026 | 13,000.00 | 14,090.00 | 12,960.00 | 13,410.00 | 13,410.00 | -8.53% | 416,341 |
| Jun 5, 2026 | 14,200.00 | 14,740.00 | 13,420.00 | 14,660.00 | 14,660.00 | 0.76% | 506,572 |
| Jun 4, 2026 | 14,200.00 | 15,400.00 | 13,950.00 | 14,550.00 | 14,550.00 | 5.05% | 747,063 |
| Jun 2, 2026 | 13,990.00 | 14,260.00 | 13,000.00 | 13,850.00 | 13,850.00 | -1.91% | 476,636 |
| Jun 1, 2026 | 14,000.00 | 15,920.00 | 13,590.00 | 14,120.00 | 14,120.00 | 0.93% | 1,428,284 |