CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30,000.00 | 31,300.00 | 28,500.00 | 28,800.00 | 28,226.90 | 9,284,747 |
| 2024-04-26 | 25,700.00 | 26,200.00 | 24,800.00 | 25,950.00 | 25,433.62 | 512,817 |
| 2024-04-25 | 25,100.00 | 26,000.00 | 24,800.00 | 25,350.00 | 24,845.56 | 387,740 |
| 2024-04-24 | 24,700.00 | 25,750.00 | 24,650.00 | 25,300.00 | 24,796.55 | 421,354 |
| 2024-04-23 | 25,000.00 | 25,150.00 | 24,000.00 | 24,450.00 | 23,963.46 | 365,621 |
| 2024-04-22 | 24,500.00 | 25,000.00 | 23,900.00 | 24,700.00 | 24,208.49 | 444,672 |
| 2024-04-19 | 26,800.00 | 26,950.00 | 24,150.00 | 24,950.00 | 24,453.52 | 903,926 |
| 2024-04-18 | 25,800.00 | 26,650.00 | 25,500.00 | 26,650.00 | 26,119.69 | 683,817 |
| 2024-04-17 | 25,950.00 | 27,000.00 | 25,350.00 | 26,300.00 | 25,776.65 | 1,318,046 |
| 2024-04-16 | 27,900.00 | 28,150.00 | 24,950.00 | 25,450.00 | 24,943.57 | 1,608,667 |
| 2024-04-15 | 27,700.00 | 28,150.00 | 26,700.00 | 27,700.00 | 27,148.79 | 975,769 |
| 2024-04-12 | 29,300.00 | 29,800.00 | 27,650.00 | 28,200.00 | 27,638.84 | 2,887,640 |
| 2024-04-11 | 25,200.00 | 28,650.00 | 24,300.00 | 28,500.00 | 27,932.87 | 3,369,896 |
| 2024-04-09 | 26,250.00 | 28,350.00 | 25,650.00 | 25,800.00 | 25,286.60 | 2,005,425 |
| 2024-04-08 | 28,600.00 | 31,400.00 | 26,800.00 | 27,200.00 | 26,658.74 | 8,814,519 |
| 2024-04-05 | 26,950.00 | 28,100.00 | 25,450.00 | 26,150.00 | 25,629.64 | 2,588,473 |
| 2024-04-04 | 22,800.00 | 28,450.00 | 22,500.00 | 28,050.00 | 27,491.83 | 6,801,531 |
| 2024-04-03 | 22,500.00 | 23,050.00 | 22,050.00 | 22,500.00 | 22,052.27 | 255,562 |
| 2024-04-02 | 23,550.00 | 23,900.00 | 22,650.00 | 22,850.00 | 22,395.30 | 182,155 |
| 2024-04-01 | 24,000.00 | 24,200.00 | 23,600.00 | 23,600.00 | 23,130.38 | 115,516 |
| 2024-03-29 | 24,000.00 | 24,150.00 | 23,300.00 | 23,650.00 | 23,179.38 | 175,377 |
| 2024-03-28 | 23,900.00 | 24,100.00 | 23,400.00 | 23,950.00 | 23,473.41 | 151,417 |
| 2024-03-27 | 24,100.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,424.41 | 140,999 |
| 2024-03-26 | 23,950.00 | 24,450.00 | 23,650.00 | 24,000.00 | 23,522.42 | 150,049 |
| 2024-03-25 | 23,600.00 | 24,300.00 | 23,350.00 | 24,150.00 | 23,669.43 | 136,140 |
| 2024-03-22 | 23,750.00 | 24,050.00 | 23,300.00 | 23,600.00 | 23,130.38 | 107,562 |
| 2024-03-21 | 23,100.00 | 24,250.00 | 23,100.00 | 23,550.00 | 23,081.37 | 249,917 |
| 2024-03-20 | 23,400.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,444.31 | 81,395 |
| 2024-03-19 | 23,350.00 | 23,500.00 | 22,900.00 | 23,350.00 | 22,885.35 | 65,437 |
| 2024-03-18 | 22,750.00 | 23,600.00 | 22,700.00 | 23,400.00 | 22,934.36 | 112,523 |
| 2024-03-15 | 22,650.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,199.28 | 138,260 |
| 2024-03-14 | 23,150.00 | 23,350.00 | 22,500.00 | 22,650.00 | 22,199.28 | 193,932 |
| 2024-03-13 | 25,000.00 | 26,250.00 | 23,050.00 | 23,050.00 | 22,591.32 | 1,169,112 |
| 2024-03-12 | 23,300.00 | 24,150.00 | 22,900.00 | 23,950.00 | 23,473.41 | 258,616 |
| 2024-03-11 | 23,450.00 | 23,450.00 | 22,500.00 | 23,300.00 | 22,836.35 | 133,338 |
| 2024-03-08 | 21,950.00 | 23,750.00 | 21,950.00 | 23,500.00 | 23,032.37 | 241,684 |
| 2024-03-07 | 22,650.00 | 22,900.00 | 21,800.00 | 21,850.00 | 21,415.20 | 85,640 |
| 2024-03-06 | 21,650.00 | 22,700.00 | 21,650.00 | 22,650.00 | 22,199.28 | 60,678 |
| 2024-03-05 | 22,500.00 | 22,650.00 | 21,650.00 | 21,850.00 | 21,415.20 | 85,620 |
| 2024-03-04 | 22,100.00 | 22,800.00 | 22,100.00 | 22,650.00 | 22,199.28 | 81,925 |
| 2024-02-29 | 22,300.00 | 22,400.00 | 22,050.00 | 22,050.00 | 21,611.22 | 60,933 |
| 2024-02-28 | 22,650.00 | 23,050.00 | 22,400.00 | 22,500.00 | 22,052.27 | 78,021 |
| 2024-02-27 | 23,400.00 | 23,400.00 | 22,650.00 | 22,800.00 | 22,346.30 | 79,993 |
| 2024-02-26 | 23,700.00 | 24,250.00 | 23,400.00 | 23,400.00 | 22,934.36 | 85,619 |
| 2024-02-23 | 23,800.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,179.38 | 102,557 |
| 2024-02-22 | 23,800.00 | 24,200.00 | 23,400.00 | 23,750.00 | 23,277.39 | 147,880 |
| 2024-02-21 | 22,250.00 | 24,250.00 | 22,250.00 | 24,000.00 | 23,522.42 | 303,260 |
| 2024-02-20 | 22,700.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,052.27 | 47,229 |
| 2024-02-19 | 22,750.00 | 23,100.00 | 22,500.00 | 22,850.00 | 22,395.30 | 72,454 |
| 2024-02-16 | 22,650.00 | 22,850.00 | 22,350.00 | 22,800.00 | 22,346.30 | 62,404 |
| 2024-02-15 | 22,800.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,150.28 | 58,734 |
| 2024-02-14 | 21,450.00 | 22,650.00 | 21,300.00 | 22,600.00 | 22,150.28 | 88,118 |
| 2024-02-13 | 21,350.00 | 21,850.00 | 21,300.00 | 21,800.00 | 21,366.20 | 66,055 |
| 2024-02-08 | 21,000.00 | 21,800.00 | 20,850.00 | 21,350.00 | 20,925.15 | 56,296 |
| 2024-02-07 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,484.11 | 51,440 |
| 2024-02-06 | 20,900.00 | 21,000.00 | 20,200.00 | 20,850.00 | 20,435.10 | 142,499 |
| 2024-02-05 | 21,250.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,484.11 | 29,424 |
| 2024-02-02 | 21,050.00 | 21,600.00 | 20,900.00 | 21,250.00 | 20,827.14 | 67,959 |
| 2024-02-01 | 21,650.00 | 21,650.00 | 20,500.00 | 21,000.00 | 20,582.12 | 152,813 |
| 2024-01-31 | 21,750.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,219.18 | 80,024 |
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.