CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 23,750.00 | 24,000.00 | 23,400.00 | 23,650.00 | 23,179.38 | 90,511 |
| 2024-07-25 | 23,500.00 | 24,300.00 | 23,450.00 | 23,750.00 | 23,277.39 | 154,984 |
| 2024-07-24 | 23,650.00 | 24,550.00 | 23,200.00 | 24,300.00 | 23,816.45 | 124,379 |
| 2024-07-23 | 24,550.00 | 24,950.00 | 24,050.00 | 24,050.00 | 23,571.42 | 165,897 |
| 2024-07-22 | 25,250.00 | 25,300.00 | 24,050.00 | 24,300.00 | 23,816.45 | 251,824 |
| 2024-07-19 | 25,200.00 | 25,700.00 | 24,950.00 | 25,400.00 | 24,894.56 | 108,700 |
| 2024-07-18 | 25,200.00 | 25,700.00 | 24,550.00 | 25,550.00 | 25,041.58 | 292,885 |
| 2024-07-17 | 27,600.00 | 27,650.00 | 26,100.00 | 26,100.00 | 25,580.63 | 224,759 |
| 2024-07-16 | 27,700.00 | 27,700.00 | 26,850.00 | 27,500.00 | 26,952.77 | 140,709 |
| 2024-07-15 | 26,700.00 | 27,800.00 | 26,350.00 | 27,700.00 | 27,148.79 | 270,037 |
| 2024-07-12 | 26,400.00 | 26,600.00 | 25,800.00 | 26,200.00 | 25,678.64 | 124,169 |
| 2024-07-11 | 26,900.00 | 27,400.00 | 26,550.00 | 26,600.00 | 26,070.68 | 157,401 |
| 2024-07-10 | 27,250.00 | 27,750.00 | 26,700.00 | 26,850.00 | 26,315.71 | 205,044 |
| 2024-07-09 | 26,800.00 | 27,900.00 | 26,750.00 | 27,350.00 | 26,805.76 | 431,168 |
| 2024-07-08 | 26,350.00 | 26,750.00 | 26,250.00 | 26,550.00 | 26,021.68 | 123,884 |
| 2024-07-05 | 27,250.00 | 27,400.00 | 26,400.00 | 26,500.00 | 25,972.67 | 240,889 |
| 2024-07-04 | 26,250.00 | 27,000.00 | 25,950.00 | 26,450.00 | 25,923.67 | 274,828 |
| 2024-07-03 | 26,000.00 | 26,250.00 | 25,350.00 | 26,150.00 | 25,629.64 | 299,834 |
| 2024-07-02 | 27,500.00 | 28,300.00 | 25,700.00 | 26,000.00 | 25,482.62 | 473,574 |
| 2024-07-01 | 27,650.00 | 28,200.00 | 27,250.00 | 27,300.00 | 26,756.75 | 211,362 |
| 2024-06-28 | 27,550.00 | 28,150.00 | 27,300.00 | 27,650.00 | 27,099.79 | 155,507 |
| 2024-06-27 | 27,500.00 | 27,900.00 | 27,300.00 | 27,350.00 | 26,805.76 | 117,465 |
| 2024-06-26 | 28,100.00 | 28,200.00 | 27,450.00 | 27,800.00 | 27,246.80 | 133,491 |
| 2024-06-25 | 26,750.00 | 28,250.00 | 26,350.00 | 27,850.00 | 27,295.81 | 280,044 |
| 2024-06-24 | 27,200.00 | 27,350.00 | 26,400.00 | 27,050.00 | 26,511.73 | 314,571 |
| 2024-06-21 | 28,600.00 | 28,750.00 | 27,500.00 | 27,500.00 | 26,952.77 | 365,409 |
| 2024-06-20 | 30,000.00 | 30,350.00 | 28,800.00 | 28,900.00 | 28,324.91 | 300,976 |
| 2024-06-19 | 29,000.00 | 30,350.00 | 28,700.00 | 29,750.00 | 29,158.00 | 705,599 |
| 2024-06-18 | 28,650.00 | 29,100.00 | 28,250.00 | 28,650.00 | 28,079.89 | 180,883 |
| 2024-06-17 | 28,450.00 | 29,350.00 | 28,200.00 | 28,450.00 | 27,883.87 | 249,953 |
| 2024-06-14 | 29,100.00 | 29,100.00 | 28,150.00 | 28,450.00 | 27,883.87 | 339,406 |
| 2024-06-13 | 30,000.00 | 30,200.00 | 29,050.00 | 29,050.00 | 28,471.93 | 416,958 |
| 2024-06-12 | 29,950.00 | 30,400.00 | 29,650.00 | 29,900.00 | 29,305.01 | 256,640 |
| 2024-06-11 | 30,600.00 | 30,600.00 | 29,500.00 | 29,750.00 | 29,158.00 | 410,678 |
| 2024-06-10 | 30,200.00 | 30,800.00 | 29,800.00 | 30,550.00 | 29,942.08 | 467,777 |
| 2024-06-07 | 29,300.00 | 30,150.00 | 29,000.00 | 30,100.00 | 29,501.03 | 503,885 |
| 2024-06-05 | 29,250.00 | 29,750.00 | 28,200.00 | 28,950.00 | 28,373.92 | 451,977 |
| 2024-06-04 | 29,100.00 | 29,300.00 | 28,250.00 | 28,850.00 | 28,275.91 | 275,365 |
| 2024-06-03 | 29,100.00 | 29,450.00 | 28,150.00 | 29,100.00 | 28,520.93 | 396,489 |
| 2024-05-31 | 28,800.00 | 29,450.00 | 28,450.00 | 29,000.00 | 28,422.92 | 422,121 |
| 2024-05-30 | 30,500.00 | 31,650.00 | 28,800.00 | 29,000.00 | 28,422.92 | 1,113,820 |
| 2024-05-29 | 31,300.00 | 31,700.00 | 30,150.00 | 30,150.00 | 29,550.04 | 630,570 |
| 2024-05-28 | 31,550.00 | 31,550.00 | 30,550.00 | 31,150.00 | 30,530.14 | 539,824 |
| 2024-05-27 | 30,150.00 | 31,450.00 | 29,900.00 | 31,100.00 | 30,481.14 | 1,003,518 |
| 2024-05-24 | 32,050.00 | 32,600.00 | 30,050.00 | 30,050.00 | 29,452.03 | 1,754,540 |
| 2024-05-23 | 30,900.00 | 31,400.00 | 30,150.00 | 31,250.00 | 30,628.15 | 968,295 |
| 2024-05-22 | 32,350.00 | 32,400.00 | 30,700.00 | 30,700.00 | 30,089.09 | 1,229,054 |
| 2024-05-21 | 32,250.00 | 32,900.00 | 31,550.00 | 32,900.00 | 32,245.32 | 1,352,822 |
| 2024-05-20 | 33,450.00 | 33,500.00 | 31,800.00 | 32,650.00 | 32,000.29 | 1,406,474 |
| 2024-05-17 | 34,500.00 | 34,650.00 | 32,950.00 | 33,400.00 | 32,735.37 | 2,180,562 |
| 2024-05-16 | 29,500.00 | 36,850.00 | 29,100.00 | 34,800.00 | 34,107.51 | 12,970,900 |
| 2024-05-14 | 28,800.00 | 29,750.00 | 28,150.00 | 28,500.00 | 27,932.87 | 704,979 |
| 2024-05-13 | 27,750.00 | 28,900.00 | 27,400.00 | 28,350.00 | 27,785.86 | 640,019 |
| 2024-05-10 | 28,000.00 | 28,150.00 | 27,350.00 | 27,700.00 | 27,148.79 | 648,308 |
| 2024-05-09 | 29,000.00 | 29,650.00 | 28,150.00 | 28,250.00 | 27,687.85 | 767,413 |
| 2024-05-08 | 30,000.00 | 30,100.00 | 28,900.00 | 29,500.00 | 28,912.97 | 1,047,324 |
| 2024-05-07 | 29,950.00 | 31,100.00 | 29,200.00 | 30,500.00 | 29,893.07 | 2,583,151 |
| 2024-05-03 | 30,300.00 | 30,650.00 | 28,750.00 | 28,800.00 | 28,226.90 | 1,593,554 |
| 2024-05-02 | 29,800.00 | 32,150.00 | 29,150.00 | 30,100.00 | 29,501.03 | 7,310,925 |
| 2024-04-30 | 28,100.00 | 29,600.00 | 28,000.00 | 28,150.00 | 27,589.84 | 2,133,141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.