IT-Chem CO.,Ltd (KOSDAQ:309710)
South Korea
· Delayed Price · Currency is KRW 31,400
+2,600 (9.03%)
At close: Mar 6, 2026
IT-Chem CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 35,600.00 | 36,100.00 | 34,550.00 | 35,250.00 | 35,250.00 | 0.71% | 109,884 |
| Jan 16, 2026 | 34,100.00 | 37,400.00 | 33,200.00 | 35,000.00 | 35,000.00 | 3.24% | 292,634 |
| Jan 15, 2026 | 30,950.00 | 34,950.00 | 30,050.00 | 33,900.00 | 33,900.00 | 11.15% | 198,933 |
| Jan 14, 2026 | 32,150.00 | 32,350.00 | 30,150.00 | 30,500.00 | 30,500.00 | -4.69% | 77,384 |
| Jan 13, 2026 | 33,300.00 | 33,300.00 | 31,750.00 | 32,000.00 | 32,000.00 | -3.32% | 65,183 |
| Jan 12, 2026 | 33,850.00 | 34,300.00 | 32,400.00 | 33,100.00 | 33,100.00 | -2.50% | 78,316 |
| Jan 9, 2026 | 34,550.00 | 34,700.00 | 32,850.00 | 33,950.00 | 33,950.00 | -1.74% | 113,751 |
| Jan 8, 2026 | 32,300.00 | 34,800.00 | 32,200.00 | 34,550.00 | 34,550.00 | 7.97% | 215,144 |
| Jan 7, 2026 | 33,100.00 | 33,100.00 | 31,000.00 | 32,000.00 | 32,000.00 | -2.29% | 100,351 |
| Jan 6, 2026 | 31,700.00 | 34,150.00 | 31,600.00 | 32,750.00 | 32,750.00 | 2.50% | 191,024 |
| Jan 5, 2026 | 32,200.00 | 32,500.00 | 30,100.00 | 31,950.00 | 31,950.00 | -1.84% | 217,653 |
| Jan 2, 2026 | 35,300.00 | 35,750.00 | 32,150.00 | 32,550.00 | 32,550.00 | -6.06% | 149,241 |
| 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 |
| Oct 20, 2025 | 33,600.00 | 43,200.00 | 33,100.00 | 42,300.00 | 42,300.00 | 26.84% | 623,853 |
| Oct 17, 2025 | 34,100.00 | 34,200.00 | 32,200.00 | 33,350.00 | 33,350.00 | -3.61% | 168,304 |
| Oct 16, 2025 | 34,000.00 | 34,600.00 | 32,500.00 | 34,600.00 | 34,600.00 | 3.59% | 269,429 |
| Oct 15, 2025 | 33,950.00 | 35,250.00 | 33,100.00 | 33,400.00 | 33,400.00 | -1.33% | 147,346 |
| Oct 14, 2025 | 31,750.00 | 34,850.00 | 31,650.00 | 33,850.00 | 33,850.00 | 6.45% | 278,171 |
| Oct 13, 2025 | 29,000.00 | 31,850.00 | 28,050.00 | 31,800.00 | 31,800.00 | 6.00% | 161,086 |
| Oct 10, 2025 | 32,850.00 | 32,850.00 | 29,600.00 | 30,000.00 | 30,000.00 | -8.68% | 243,545 |
| Oct 2, 2025 | 33,000.00 | 34,250.00 | 31,450.00 | 32,850.00 | 32,850.00 | 0.15% | 293,356 |