IT-Chem CO.,Ltd (KOSDAQ:309710)
South Korea · Delayed Price · Currency is KRW 34,650
-3,850 (-10.00%)
At close: Dec 30, 2025
IT-Chem CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 38,650.00 | 38,650.00 | 33,900.00 | 34,650.00 | 34,650.00 | -10.00% | 255,111 |
| Dec 29, 2025 | 36,450.00 | 41,800.00 | 35,350.00 | 38,500.00 | 38,500.00 | 6.94% | 637,521 |
| Dec 26, 2025 | 34,700.00 | 37,000.00 | 34,450.00 | 36,000.00 | 36,000.00 | 3.30% | 163,065 |
| Dec 24, 2025 | 35,500.00 | 35,500.00 | 34,200.00 | 34,850.00 | 34,850.00 | -1.41% | 71,995 |
| Dec 23, 2025 | 35,800.00 | 36,450.00 | 34,100.00 | 35,350.00 | 35,350.00 | 0.14% | 109,007 |
| Dec 22, 2025 | 35,000.00 | 35,400.00 | 33,900.00 | 35,300.00 | 35,300.00 | 2.02% | 106,655 |
| Dec 19, 2025 | 36,200.00 | 36,350.00 | 33,700.00 | 34,600.00 | 34,600.00 | -4.42% | 364,200 |
| Dec 18, 2025 | 36,250.00 | 38,450.00 | 35,650.00 | 36,200.00 | 36,200.00 | -3.47% | 162,995 |
| Dec 17, 2025 | 44,750.00 | 44,750.00 | 36,800.00 | 37,500.00 | 37,500.00 | -13.99% | 317,088 |
| Dec 16, 2025 | 47,000.00 | 48,050.00 | 43,000.00 | 43,600.00 | 43,600.00 | -4.18% | 262,008 |
| Dec 15, 2025 | 44,600.00 | 45,500.00 | 41,800.00 | 45,500.00 | 45,500.00 | 2.71% | 123,258 |
| Dec 12, 2025 | 41,550.00 | 45,450.00 | 40,450.00 | 44,300.00 | 44,300.00 | 7.26% | 229,354 |
| Dec 11, 2025 | 44,000.00 | 44,900.00 | 40,850.00 | 41,300.00 | 41,300.00 | -2.48% | 237,833 |
| Dec 10, 2025 | 45,050.00 | 46,100.00 | 41,850.00 | 42,350.00 | 42,350.00 | -7.83% | 219,855 |
| Dec 9, 2025 | 44,850.00 | 48,150.00 | 44,000.00 | 45,950.00 | 45,950.00 | -0.97% | 96,784 |
| Dec 8, 2025 | 45,600.00 | 48,500.00 | 45,300.00 | 46,400.00 | 46,400.00 | 4.98% | 294,443 |
| Dec 5, 2025 | 49,700.00 | 50,400.00 | 44,000.00 | 44,200.00 | 44,200.00 | -10.25% | 367,179 |
| Dec 4, 2025 | 49,450.00 | 52,400.00 | 48,000.00 | 49,250.00 | 49,250.00 | -0.91% | 472,048 |
| Dec 3, 2025 | 45,150.00 | 55,200.00 | 43,200.00 | 49,700.00 | 49,700.00 | 10.08% | 1,260,495 |
| Dec 2, 2025 | 43,950.00 | 45,350.00 | 41,750.00 | 45,150.00 | 45,150.00 | -3.63% | 570,285 |
| Dec 1, 2025 | 37,550.00 | 47,250.00 | 37,000.00 | 46,850.00 | 46,850.00 | 28.89% | 869,185 |
| Nov 28, 2025 | 38,300.00 | 39,900.00 | 35,050.00 | 36,350.00 | 36,350.00 | 18.40% | 1,171,421 |
| Nov 27, 2025 | 32,900.00 | 33,150.00 | 30,150.00 | 30,700.00 | 30,700.00 | -6.69% | 222,512 |
| Nov 26, 2025 | 33,600.00 | 36,900.00 | 32,400.00 | 32,900.00 | 32,900.00 | -0.45% | 186,467 |
| Nov 25, 2025 | 34,100.00 | 35,500.00 | 32,900.00 | 33,050.00 | 33,050.00 | 1.54% | 136,034 |
| Nov 24, 2025 | 31,000.00 | 33,500.00 | 29,950.00 | 32,550.00 | 32,550.00 | 7.43% | 348,009 |
| Nov 21, 2025 | 28,750.00 | 30,800.00 | 27,750.00 | 30,300.00 | 30,300.00 | 0.33% | 184,712 |
| Nov 20, 2025 | 29,000.00 | 30,600.00 | 28,550.00 | 30,200.00 | 30,200.00 | 7.66% | 137,562 |
| Nov 19, 2025 | 28,300.00 | 30,450.00 | 26,550.00 | 28,050.00 | 28,050.00 | 0.36% | 239,788 |
| Nov 18, 2025 | 26,800.00 | 28,250.00 | 26,400.00 | 27,950.00 | 27,950.00 | 9.61% | 163,672 |
| Nov 17, 2025 | 24,950.00 | 26,300.00 | 22,600.00 | 25,500.00 | 25,500.00 | 3.66% | 75,917 |
| Nov 14, 2025 | 25,850.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | -5.57% | 86,304 |
| Nov 13, 2025 | 26,200.00 | 26,550.00 | 25,150.00 | 26,050.00 | 26,050.00 | -0.57% | 95,752 |
| Nov 12, 2025 | 27,100.00 | 28,550.00 | 25,950.00 | 26,200.00 | 26,200.00 | -1.50% | 571,235 |
| Nov 11, 2025 | 28,100.00 | 28,150.00 | 26,350.00 | 26,600.00 | 26,600.00 | -3.97% | 110,820 |
| Nov 10, 2025 | 28,250.00 | 28,900.00 | 27,100.00 | 27,700.00 | 27,700.00 | -1.42% | 143,604 |
| Nov 7, 2025 | 25,350.00 | 28,550.00 | 23,950.00 | 28,100.00 | 28,100.00 | 3.12% | 472,390 |
| Nov 6, 2025 | 27,150.00 | 27,700.00 | 25,350.00 | 27,250.00 | 27,250.00 | 2.25% | 101,920 |
| Nov 5, 2025 | 28,400.00 | 29,500.00 | 25,500.00 | 26,650.00 | 26,650.00 | -6.98% | 195,580 |
| Nov 4, 2025 | 25,800.00 | 28,800.00 | 25,200.00 | 28,650.00 | 28,650.00 | 10.62% | 295,387 |
| Nov 3, 2025 | 27,400.00 | 27,850.00 | 25,400.00 | 25,900.00 | 25,900.00 | -4.07% | 188,187 |
| Oct 31, 2025 | 28,150.00 | 28,300.00 | 26,750.00 | 27,000.00 | 27,000.00 | -4.26% | 99,224 |
| Oct 30, 2025 | 30,600.00 | 30,600.00 | 27,850.00 | 28,200.00 | 28,200.00 | -6.00% | 124,337 |
| Oct 29, 2025 | 31,950.00 | 31,950.00 | 29,100.00 | 30,000.00 | 30,000.00 | -6.69% | 284,714 |
| Oct 28, 2025 | 34,800.00 | 35,150.00 | 31,800.00 | 32,150.00 | 32,150.00 | -6.68% | 109,785 |
| Oct 27, 2025 | 34,950.00 | 35,250.00 | 33,550.00 | 34,450.00 | 34,450.00 | -6.39% | 139,369 |
| Oct 24, 2025 | 40,550.00 | 40,800.00 | 35,400.00 | 36,800.00 | 36,800.00 | -9.36% | 317,250 |
| Oct 23, 2025 | 41,000.00 | 41,450.00 | 39,600.00 | 40,600.00 | 40,600.00 | -2.05% | 94,187 |
| Oct 22, 2025 | 39,800.00 | 42,650.00 | 38,800.00 | 41,450.00 | 41,450.00 | 5.07% | 191,365 |
| Oct 21, 2025 | 40,850.00 | 42,650.00 | 38,800.00 | 39,450.00 | 39,450.00 | -6.74% | 157,839 |