Ycchem Co., Ltd. (KOSDAQ:112290)
South Korea
· Delayed Price · Currency is KRW 11,725
-125 (-1.05%)
At close: Apr 9, 2026
Ycchem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 11,800.00 | 11,875.00 | 11,375.00 | 11,725.00 | 11,725.00 | -1.05% | 240,738 |
| 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 |
| Feb 12, 2026 | 12,350.00 | 12,425.00 | 11,825.00 | 11,900.00 | 11,900.00 | -1.24% | 334,636 |
| Feb 11, 2026 | 12,175.00 | 12,325.00 | 11,900.00 | 12,050.00 | 12,050.00 | -1.03% | 281,374 |
| Feb 10, 2026 | 12,375.00 | 12,375.00 | 11,750.00 | 12,175.00 | 12,175.00 | - | 399,012 |
| Feb 9, 2026 | 11,775.00 | 12,225.00 | 11,775.00 | 12,175.00 | 12,175.00 | 5.87% | 545,346 |
| Feb 6, 2026 | 11,000.00 | 11,675.00 | 10,500.00 | 11,500.00 | 11,500.00 | 1.32% | 370,954 |
| Feb 5, 2026 | 11,850.00 | 11,850.00 | 11,225.00 | 11,350.00 | 11,350.00 | -5.81% | 345,240 |
| Feb 4, 2026 | 11,900.00 | 12,050.00 | 11,675.00 | 12,050.00 | 12,050.00 | 1.26% | 344,830 |
| Feb 3, 2026 | 11,550.00 | 11,950.00 | 11,525.00 | 11,900.00 | 11,900.00 | 5.31% | 356,190 |
| Feb 2, 2026 | 11,800.00 | 12,150.00 | 11,225.00 | 11,300.00 | 11,300.00 | -4.24% | 559,558 |
| Jan 30, 2026 | 11,850.00 | 12,375.00 | 11,600.00 | 11,800.00 | 11,800.00 | - | 929,810 |
| Jan 29, 2026 | 12,350.00 | 12,350.00 | 11,325.00 | 11,800.00 | 11,800.00 | -0.63% | 705,878 |
| Jan 28, 2026 | 12,625.00 | 12,725.00 | 11,650.00 | 11,875.00 | 11,875.00 | -3.46% | 1,202,848 |
| Jan 27, 2026 | 11,625.00 | 12,525.00 | 11,350.00 | 12,300.00 | 12,300.00 | 5.35% | 1,270,868 |
| Jan 26, 2026 | 11,150.00 | 11,700.00 | 10,975.00 | 11,675.00 | 11,675.00 | 6.38% | 865,212 |
| Jan 23, 2026 | 10,900.00 | 11,175.00 | 10,575.00 | 10,975.00 | 10,975.00 | 2.33% | 551,170 |
| Jan 22, 2026 | 10,200.00 | 10,850.00 | 10,200.00 | 10,725.00 | 10,725.00 | 5.41% | 583,456 |
| Jan 21, 2026 | 10,225.00 | 10,275.00 | 9,880.00 | 10,175.00 | 10,175.00 | -2.16% | 316,406 |
| Jan 20, 2026 | 10,450.00 | 10,550.00 | 10,025.00 | 10,400.00 | 10,400.00 | 1.46% | 289,950 |
| Jan 19, 2026 | 10,425.00 | 10,425.00 | 10,000.00 | 10,250.00 | 10,250.00 | -0.73% | 219,598 |
| Jan 16, 2026 | 10,225.00 | 10,550.00 | 10,150.00 | 10,325.00 | 10,325.00 | 2.48% | 314,296 |
| Jan 15, 2026 | 9,965.00 | 10,100.00 | 9,855.00 | 10,075.00 | 10,075.00 | 1.10% | 140,050 |
| Jan 14, 2026 | 10,100.00 | 10,275.00 | 9,950.00 | 9,965.00 | 9,965.00 | -0.85% | 208,996 |
| Jan 13, 2026 | 10,200.00 | 10,275.00 | 9,995.00 | 10,050.00 | 10,050.00 | -1.23% | 183,520 |
| Jan 12, 2026 | 10,250.00 | 10,300.00 | 10,025.00 | 10,175.00 | 10,175.00 | -0.97% | 253,334 |
| Jan 9, 2026 | 10,475.00 | 10,500.00 | 10,150.00 | 10,275.00 | 10,275.00 | -2.61% | 169,716 |
| Jan 8, 2026 | 10,600.00 | 11,000.00 | 10,475.00 | 10,550.00 | 10,550.00 | 0.24% | 327,776 |
| Jan 7, 2026 | 10,900.00 | 11,975.00 | 10,400.00 | 10,525.00 | 10,525.00 | -3.00% | 1,136,622 |
| Jan 6, 2026 | 10,750.00 | 10,875.00 | 10,525.00 | 10,850.00 | 10,850.00 | 0.93% | 208,194 |
| Jan 5, 2026 | 10,900.00 | 11,025.00 | 10,600.00 | 10,750.00 | 10,750.00 | 1.65% | 268,246 |
| Jan 2, 2026 | 10,175.00 | 10,650.00 | 10,075.00 | 10,575.00 | 10,575.00 | 4.70% | 228,096 |
| Dec 30, 2025 | 10,175.00 | 10,175.00 | 10,000.00 | 10,100.00 | 10,100.00 | -1.22% | 47,230 |
| Dec 29, 2025 | 10,350.00 | 10,350.00 | 10,050.00 | 10,225.00 | 10,225.00 | 1.74% | 68,996 |
| Dec 26, 2025 | 10,025.00 | 10,125.00 | 9,900.00 | 10,050.00 | 10,050.00 | 1.01% | 75,386 |
| Dec 24, 2025 | 10,175.00 | 10,175.00 | 9,905.00 | 9,950.00 | 9,950.00 | -1.24% | 106,336 |
| Dec 23, 2025 | 10,375.00 | 10,375.00 | 10,025.00 | 10,075.00 | 10,075.00 | -2.66% | 71,884 |
| Dec 22, 2025 | 10,300.00 | 10,525.00 | 10,225.00 | 10,350.00 | 10,350.00 | 3.50% | 111,302 |
| Dec 19, 2025 | 10,100.00 | 10,200.00 | 9,940.00 | 10,000.00 | 10,000.00 | 0.05% | 85,950 |
| Dec 18, 2025 | 10,000.00 | 10,075.00 | 9,815.00 | 9,995.00 | 9,995.00 | -1.28% | 42,080 |
| Dec 17, 2025 | 10,175.00 | 10,200.00 | 9,975.00 | 10,125.00 | 10,125.00 | 1.25% | 55,330 |
| Dec 16, 2025 | 10,550.00 | 10,550.00 | 9,990.00 | 10,000.00 | 10,000.00 | -4.53% | 120,472 |
| Dec 15, 2025 | 10,225.00 | 10,525.00 | 10,025.00 | 10,475.00 | 10,475.00 | 0.96% | 95,794 |
| Dec 12, 2025 | 10,525.00 | 10,625.00 | 10,300.00 | 10,375.00 | 10,375.00 | -2.58% | 148,482 |
| Dec 11, 2025 | 11,000.00 | 11,075.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.39% | 105,044 |
| Dec 10, 2025 | 10,925.00 | 11,050.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 84,482 |
| Dec 9, 2025 | 10,925.00 | 10,950.00 | 10,600.00 | 10,800.00 | 10,800.00 | 2.61% | 117,190 |
| Dec 8, 2025 | 10,450.00 | 10,575.00 | 9,700.00 | 10,525.00 | 10,525.00 | 1.94% | 62,438 |
| Dec 5, 2025 | 10,350.00 | 10,450.00 | 10,175.00 | 10,325.00 | 10,325.00 | - | 72,894 |
| Dec 4, 2025 | 10,600.00 | 10,600.00 | 10,200.00 | 10,325.00 | 10,325.00 | -1.67% | 72,668 |
| Dec 3, 2025 | 10,775.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.64% | 82,558 |
| Dec 2, 2025 | 11,150.00 | 11,175.00 | 10,600.00 | 10,675.00 | 10,675.00 | 0.95% | 148,984 |
| Dec 1, 2025 | 10,475.00 | 10,725.00 | 10,200.00 | 10,575.00 | 10,575.00 | 3.42% | 156,138 |
| Nov 28, 2025 | 9,875.00 | 10,250.00 | 9,870.00 | 10,225.00 | 10,225.00 | 3.81% | 70,578 |
| Nov 27, 2025 | 9,955.00 | 10,050.00 | 9,715.00 | 9,850.00 | 9,850.00 | 0.10% | 56,546 |
| Nov 26, 2025 | 9,850.00 | 9,900.00 | 9,720.00 | 9,840.00 | 9,840.00 | 1.18% | 45,662 |
| Nov 25, 2025 | 9,805.00 | 9,990.00 | 9,600.00 | 9,725.00 | 9,725.00 | 2.48% | 61,600 |
| Nov 24, 2025 | 9,550.00 | 9,715.00 | 9,490.00 | 9,490.00 | 9,490.00 | -0.63% | 64,836 |
| Nov 21, 2025 | 9,650.00 | 9,715.00 | 9,525.00 | 9,550.00 | 9,550.00 | -5.21% | 85,956 |
| Nov 20, 2025 | 10,300.00 | 10,350.00 | 10,000.00 | 10,075.00 | 10,075.00 | 1.77% | 59,508 |
| Nov 19, 2025 | 10,000.00 | 10,075.00 | 9,680.00 | 9,900.00 | 9,900.00 | -1.25% | 138,634 |
| Nov 18, 2025 | 10,550.00 | 10,550.00 | 10,000.00 | 10,025.00 | 10,025.00 | -6.31% | 137,630 |
| Nov 17, 2025 | 10,750.00 | 10,850.00 | 10,525.00 | 10,700.00 | 10,700.00 | 1.90% | 84,066 |
| Nov 14, 2025 | 10,675.00 | 10,750.00 | 10,425.00 | 10,500.00 | 10,500.00 | -5.41% | 177,958 |
| Nov 13, 2025 | 11,275.00 | 11,300.00 | 10,925.00 | 11,100.00 | 11,100.00 | -1.55% | 120,728 |
| Nov 12, 2025 | 11,500.00 | 11,500.00 | 11,075.00 | 11,275.00 | 11,275.00 | -0.88% | 146,734 |