IT-Chem CO.,Ltd (KOSDAQ:309710)
South Korea
· Delayed Price · Currency is KRW 44,200
-5,050 (-10.25%)
At close: Dec 5, 2025
IT-Chem CO.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 31,250.00 | 33,650.00 | 30,150.00 | 32,800.00 | 32,800.00 | 6.32% | 414,344 |
| Sep 30, 2025 | 29,700.00 | 32,000.00 | 29,700.00 | 30,850.00 | 30,850.00 | 3.18% | 286,317 |
| Sep 29, 2025 | 29,200.00 | 32,100.00 | 28,900.00 | 29,900.00 | 29,900.00 | 0.67% | 290,802 |
| Sep 26, 2025 | 30,450.00 | 31,750.00 | 28,450.00 | 29,700.00 | 29,700.00 | -4.81% | 347,098 |
| Sep 25, 2025 | 30,350.00 | 33,300.00 | 29,500.00 | 31,200.00 | 31,200.00 | 1.63% | 608,711 |
| Sep 24, 2025 | 29,150.00 | 31,700.00 | 28,400.00 | 30,700.00 | 30,700.00 | -0.32% | 549,230 |
| Sep 23, 2025 | 27,350.00 | 33,400.00 | 26,400.00 | 30,800.00 | 30,800.00 | 12.00% | 1,812,251 |
| Sep 22, 2025 | 24,500.00 | 29,250.00 | 23,250.00 | 27,500.00 | 27,500.00 | 11.34% | 2,407,891 |