IT-Chem CO.,Ltd (KOSDAQ:309710)
South Korea · Delayed Price · Currency is KRW 21,000
-4,800 (-18.60%)
Apr 6, 2026, 7:44 AM KST
IT-Chem CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 5, 2026 | 21,000.00 | 25,900.00 | 20,150.00 | 21,000.00 | - | - | 381,474 |
| Apr 2, 2026 | 25,850.00 | 25,900.00 | 20,150.00 | 21,000.00 | 21,000.00 | -18.60% | 381,474 |
| Apr 1, 2026 | 24,450.00 | 26,050.00 | 23,000.00 | 25,800.00 | 25,800.00 | 6.61% | 132,200 |
| Mar 31, 2026 | 25,350.00 | 26,000.00 | 24,200.00 | 24,200.00 | 24,200.00 | -10.04% | 133,782 |
| Mar 30, 2026 | 26,600.00 | 28,400.00 | 26,100.00 | 26,900.00 | 26,900.00 | -7.40% | 78,103 |
| Mar 27, 2026 | 29,750.00 | 29,750.00 | 28,200.00 | 29,050.00 | 29,050.00 | -3.49% | 80,436 |
| Mar 26, 2026 | 31,500.00 | 31,500.00 | 30,000.00 | 30,100.00 | 30,100.00 | -5.64% | 59,991 |
| Mar 25, 2026 | 30,300.00 | 32,300.00 | 30,200.00 | 31,900.00 | 31,900.00 | 6.51% | 82,787 |
| Mar 24, 2026 | 31,400.00 | 31,850.00 | 28,700.00 | 29,950.00 | 29,950.00 | -0.99% | 104,162 |
| Mar 23, 2026 | 32,100.00 | 32,100.00 | 30,050.00 | 30,250.00 | 30,250.00 | -13.32% | 136,798 |
| Mar 20, 2026 | 35,650.00 | 35,650.00 | 34,150.00 | 34,900.00 | 34,900.00 | -0.71% | 77,313 |
| Mar 19, 2026 | 35,550.00 | 36,350.00 | 34,200.00 | 35,150.00 | 35,150.00 | -6.02% | 146,234 |
| Mar 18, 2026 | 36,450.00 | 38,750.00 | 35,350.00 | 37,400.00 | 37,400.00 | 2.89% | 240,758 |
| Mar 17, 2026 | 37,350.00 | 38,650.00 | 36,350.00 | 36,350.00 | 36,350.00 | 0.41% | 248,730 |
| Mar 16, 2026 | 35,800.00 | 37,450.00 | 34,850.00 | 36,200.00 | 36,200.00 | 6.00% | 287,265 |
| Mar 13, 2026 | 31,250.00 | 34,450.00 | 31,000.00 | 34,150.00 | 34,150.00 | 5.89% | 190,556 |
| Mar 12, 2026 | 33,150.00 | 33,750.00 | 32,100.00 | 32,250.00 | 32,250.00 | -4.02% | 132,407 |
| Mar 11, 2026 | 34,600.00 | 35,850.00 | 33,100.00 | 33,600.00 | 33,600.00 | -4.41% | 243,575 |
| Mar 10, 2026 | 32,800.00 | 40,200.00 | 31,750.00 | 35,150.00 | 35,150.00 | 3.08% | 1,024,661 |
| Mar 9, 2026 | 28,900.00 | 37,350.00 | 28,500.00 | 34,100.00 | 34,100.00 | 8.60% | 670,116 |
| Mar 6, 2026 | 28,600.00 | 31,900.00 | 27,450.00 | 31,400.00 | 31,400.00 | 9.03% | 129,777 |
| Mar 5, 2026 | 27,700.00 | 29,500.00 | 27,700.00 | 28,800.00 | 28,800.00 | 10.98% | 136,521 |
| Mar 4, 2026 | 31,950.00 | 31,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | -22.42% | 266,377 |
| Mar 3, 2026 | 35,150.00 | 36,150.00 | 33,300.00 | 33,450.00 | 33,450.00 | -10.08% | 292,935 |
| Feb 27, 2026 | 40,500.00 | 40,650.00 | 36,400.00 | 37,200.00 | 37,200.00 | -5.34% | 411,462 |
| Feb 26, 2026 | 40,900.00 | 41,750.00 | 39,000.00 | 39,300.00 | 39,300.00 | -6.32% | 404,763 |
| Feb 25, 2026 | 38,100.00 | 43,300.00 | 37,850.00 | 41,950.00 | 41,950.00 | 25.22% | 1,449,252 |
| Feb 24, 2026 | 31,200.00 | 33,550.00 | 30,950.00 | 33,500.00 | 33,500.00 | 7.37% | 112,524 |
| Feb 23, 2026 | 32,000.00 | 32,100.00 | 30,750.00 | 31,200.00 | 31,200.00 | -1.89% | 90,235 |
| Feb 20, 2026 | 33,600.00 | 35,350.00 | 31,500.00 | 31,800.00 | 31,800.00 | -2.90% | 228,060 |
| Feb 19, 2026 | 33,800.00 | 33,800.00 | 32,350.00 | 32,750.00 | 32,750.00 | -2.24% | 105,163 |
| Feb 13, 2026 | 32,550.00 | 34,550.00 | 31,950.00 | 33,500.00 | 33,500.00 | 0.60% | 111,817 |
| Feb 12, 2026 | 31,800.00 | 33,450.00 | 31,050.00 | 33,300.00 | 33,300.00 | 4.55% | 105,547 |
| Feb 11, 2026 | 32,950.00 | 33,300.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.00% | 77,362 |
| Feb 10, 2026 | 32,300.00 | 33,450.00 | 32,000.00 | 32,500.00 | 32,500.00 | 0.62% | 89,361 |
| Feb 9, 2026 | 31,600.00 | 32,550.00 | 30,700.00 | 32,300.00 | 32,300.00 | 6.60% | 119,850 |
| Feb 6, 2026 | 30,400.00 | 31,300.00 | 29,000.00 | 30,300.00 | 30,300.00 | -5.90% | 123,045 |
| Feb 5, 2026 | 34,100.00 | 34,350.00 | 31,700.00 | 32,200.00 | 32,200.00 | -4.59% | 110,582 |
| Feb 4, 2026 | 35,300.00 | 35,700.00 | 33,300.00 | 33,750.00 | 33,750.00 | -7.53% | 184,432 |
| Feb 3, 2026 | 35,800.00 | 36,600.00 | 35,200.00 | 36,500.00 | 36,500.00 | 5.19% | 128,607 |
| Feb 2, 2026 | 36,250.00 | 37,300.00 | 33,700.00 | 34,700.00 | 34,700.00 | -1.42% | 230,187 |
| Jan 30, 2026 | 36,850.00 | 36,900.00 | 35,100.00 | 35,200.00 | 35,200.00 | -3.16% | 170,283 |
| Jan 29, 2026 | 36,200.00 | 37,000.00 | 34,450.00 | 36,350.00 | 36,350.00 | 6.60% | 335,599 |
| Jan 28, 2026 | 34,250.00 | 34,600.00 | 32,950.00 | 34,100.00 | 34,100.00 | 1.64% | 122,794 |
| Jan 27, 2026 | 33,650.00 | 34,250.00 | 32,800.00 | 33,550.00 | 33,550.00 | - | 79,521 |
| Jan 26, 2026 | 32,250.00 | 34,350.00 | 31,500.00 | 33,550.00 | 33,550.00 | 4.03% | 171,721 |
| Jan 23, 2026 | 32,250.00 | 32,700.00 | 31,300.00 | 32,250.00 | 32,250.00 | -2.42% | 97,206 |
| Jan 22, 2026 | 32,900.00 | 34,050.00 | 31,200.00 | 33,050.00 | 33,050.00 | 5.59% | 151,498 |
| Jan 21, 2026 | 33,300.00 | 33,650.00 | 30,750.00 | 31,300.00 | 31,300.00 | -10.70% | 188,519 |
| Jan 20, 2026 | 35,550.00 | 36,700.00 | 35,000.00 | 35,050.00 | 35,050.00 | -0.57% | 138,402 |