IT-Chem CO.,Ltd (KOSDAQ:309710)
South Korea · Delayed Price · Currency is KRW 24,700
+5,700 (30.00%)
Sep 19, 2025, 3:30 PM KST
IT-Chem CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 19,320.00 | 24,700.00 | 18,620.00 | 24,700.00 | 24,700.00 | 30.00% | 1,032,969 |
| Sep 18, 2025 | 18,110.00 | 19,290.00 | 17,900.00 | 19,000.00 | 19,000.00 | 6.98% | 263,899 |
| Sep 17, 2025 | 17,840.00 | 17,880.00 | 17,470.00 | 17,760.00 | 17,760.00 | -0.78% | 45,555 |
| Sep 16, 2025 | 17,930.00 | 18,970.00 | 17,720.00 | 17,900.00 | 17,900.00 | 0.11% | 141,081 |
| Sep 15, 2025 | 17,920.00 | 17,960.00 | 17,600.00 | 17,880.00 | 17,880.00 | -0.11% | 32,616 |
| Sep 12, 2025 | 17,720.00 | 18,040.00 | 17,600.00 | 17,900.00 | 17,900.00 | 1.07% | 41,879 |
| Sep 11, 2025 | 17,900.00 | 17,900.00 | 17,600.00 | 17,710.00 | 17,710.00 | -0.84% | 44,817 |
| Sep 10, 2025 | 18,030.00 | 18,260.00 | 17,730.00 | 17,860.00 | 17,860.00 | 1.36% | 84,299 |
| Sep 9, 2025 | 17,590.00 | 17,790.00 | 17,500.00 | 17,620.00 | 17,620.00 | -0.17% | 44,450 |
| Sep 8, 2025 | 18,150.00 | 18,390.00 | 17,530.00 | 17,650.00 | 17,650.00 | -8.03% | 198,518 |
| Sep 5, 2025 | 19,710.00 | 19,710.00 | 19,010.00 | 19,190.00 | 19,190.00 | -1.74% | 43,262 |
| Sep 4, 2025 | 20,750.00 | 20,750.00 | 19,370.00 | 19,530.00 | 19,530.00 | -1.81% | 83,329 |
| Sep 3, 2025 | 19,000.00 | 19,890.00 | 18,850.00 | 19,890.00 | 19,890.00 | 4.79% | 60,853 |
| Sep 2, 2025 | 19,140.00 | 19,140.00 | 18,860.00 | 18,980.00 | 18,980.00 | 0.05% | 36,072 |
| Sep 1, 2025 | 18,880.00 | 19,240.00 | 18,450.00 | 18,970.00 | 18,970.00 | -0.16% | 40,113 |
| Aug 29, 2025 | 19,600.00 | 19,600.00 | 18,850.00 | 19,000.00 | 19,000.00 | -2.96% | 53,193 |
| Aug 28, 2025 | 20,350.00 | 20,350.00 | 19,490.00 | 19,580.00 | 19,580.00 | -2.59% | 32,055 |
| Aug 27, 2025 | 20,400.00 | 20,750.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.23% | 60,920 |
| Aug 26, 2025 | 20,050.00 | 20,500.00 | 19,810.00 | 20,350.00 | 20,350.00 | 1.85% | 103,798 |
| Aug 25, 2025 | 20,000.00 | 20,150.00 | 19,510.00 | 19,980.00 | 19,980.00 | -0.10% | 79,335 |
| Aug 22, 2025 | 19,030.00 | 20,100.00 | 18,850.00 | 20,000.00 | 20,000.00 | 3.41% | 178,185 |
| Aug 21, 2025 | 20,200.00 | 20,550.00 | 19,340.00 | 19,340.00 | 19,340.00 | -3.78% | 88,087 |
| Aug 20, 2025 | 21,050.00 | 21,200.00 | 19,120.00 | 20,100.00 | 20,100.00 | -6.07% | 153,505 |
| Aug 19, 2025 | 23,200.00 | 23,300.00 | 21,150.00 | 21,400.00 | 21,400.00 | -9.13% | 183,204 |
| Aug 18, 2025 | 24,650.00 | 25,050.00 | 23,350.00 | 23,550.00 | 23,550.00 | -8.01% | 171,539 |
| Aug 14, 2025 | 25,600.00 | 26,700.00 | 25,200.00 | 25,600.00 | 25,600.00 | -0.78% | 309,998 |
| Aug 13, 2025 | 26,250.00 | 26,600.00 | 24,400.00 | 25,800.00 | 25,800.00 | -1.15% | 483,761 |
| Aug 12, 2025 | 28,850.00 | 31,650.00 | 26,025.00 | 26,100.00 | 26,100.00 | -12.12% | 1,583,682 |
| Aug 11, 2025 | 28,750.00 | 31,600.00 | 26,150.00 | 29,700.00 | 29,700.00 | 3.30% | 1,429,037 |
| Aug 8, 2025 | 29,750.00 | 30,350.00 | 27,500.00 | 28,750.00 | 28,750.00 | -7.41% | 591,575 |