CHEMTRONICS.CO.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	21,900.00	22,250.00	21,100.00	22,100.00	21,660.23	162,563
2024-01-29	22,750.00	23,150.00	21,700.00	21,900.00	21,464.21	175,425
2024-01-26	22,250.00	22,650.00	21,950.00	22,600.00	22,150.28	70,652
2024-01-25	23,150.00	23,150.00	22,200.00	22,350.00	21,905.25	166,380
2024-01-24	23,050.00	23,400.00	22,700.00	23,150.00	22,689.33	98,511
2024-01-23	23,200.00	23,700.00	22,850.00	23,050.00	22,591.32	71,178
2024-01-22	23,300.00	23,550.00	22,950.00	23,350.00	22,885.35	57,392
2024-01-19	22,500.00	23,150.00	22,500.00	23,100.00	22,640.33	77,107
2024-01-18	22,350.00	22,550.00	22,000.00	22,300.00	21,856.25	69,347
2024-01-17	22,950.00	23,050.00	22,250.00	22,300.00	21,856.25	161,268
2024-01-16	23,100.00	23,250.00	22,600.00	22,950.00	22,493.31	96,974
2024-01-15	24,000.00	24,400.00	23,200.00	23,250.00	22,787.34	113,649
2024-01-12	24,200.00	24,450.00	23,950.00	24,150.00	23,669.43	79,768
2024-01-11	24,400.00	24,550.00	23,900.00	24,250.00	23,767.44	110,898
2024-01-10	24,750.00	24,900.00	24,000.00	24,400.00	23,914.46	127,594
2024-01-09	25,550.00	25,550.00	24,550.00	24,900.00	24,404.51	201,308
2024-01-08	23,650.00	25,500.00	23,600.00	25,450.00	24,943.57	306,891
2024-01-05	24,000.00	24,000.00	23,550.00	23,600.00	23,130.38	84,285
2024-01-04	23,600.00	24,400.00	23,550.00	24,050.00	23,571.42	126,553
2024-01-03	24,100.00	24,150.00	23,600.00	23,850.00	23,375.40	140,007
2024-01-02	24,150.00	24,700.00	24,050.00	24,400.00	23,914.46	128,638
2023-12-28	24,350.00	24,500.00	23,750.00	24,200.00	23,718.44	124,558
2023-12-27	23,300.00	24,250.00	23,300.00	24,200.00	23,718.44	159,179
2023-12-26	23,600.00	23,750.00	23,200.00	23,250.00	22,689.33	95,967
2023-12-22	23,850.00	23,850.00	23,350.00	23,600.00	23,030.89	96,482
2023-12-21	23,300.00	23,800.00	23,000.00	23,500.00	22,933.31	79,384
2023-12-20	24,350.00	24,350.00	23,350.00	23,400.00	22,835.72	148,617
2023-12-19	23,550.00	24,100.00	23,500.00	23,900.00	23,323.66	84,236
2023-12-18	23,400.00	24,300.00	23,250.00	23,600.00	23,030.89	121,711
2023-12-15	23,650.00	24,000.00	23,150.00	23,250.00	22,689.33	146,609
2023-12-14	23,350.00	23,600.00	23,100.00	23,550.00	22,982.10	139,428
2023-12-13	23,150.00	23,900.00	22,850.00	22,950.00	22,396.57	208,810
2023-12-12	22,900.00	23,400.00	22,900.00	23,150.00	22,591.75	101,859
2023-12-11	23,150.00	23,250.00	22,650.00	23,050.00	22,494.16	121,308
2023-12-08	23,350.00	23,600.00	22,950.00	23,100.00	22,542.95	93,372
2023-12-07	23,300.00	23,600.00	22,900.00	23,050.00	22,494.16	96,325
2023-12-06	23,100.00	23,750.00	22,950.00	23,500.00	22,933.31	81,298
2023-12-05	24,050.00	24,150.00	22,800.00	23,100.00	22,542.95	261,886
2023-12-04	24,950.00	25,000.00	24,150.00	24,350.00	23,762.81	146,951
2023-12-01	25,300.00	25,800.00	24,650.00	25,050.00	24,445.93	280,696
2023-11-30	24,000.00	25,200.00	23,900.00	25,100.00	24,494.72	238,700
2023-11-29	24,000.00	24,600.00	23,200.00	23,900.00	23,323.66	224,917
2023-11-28	24,400.00	24,950.00	23,700.00	24,050.00	23,470.04	443,042
2023-11-27	24,050.00	24,050.00	23,400.00	23,550.00	22,982.10	205,415
2023-11-24	24,050.00	24,400.00	23,600.00	24,050.00	23,470.04	196,654
2023-11-23	24,800.00	25,250.00	24,100.00	24,100.00	23,518.84	199,469
2023-11-22	24,800.00	25,100.00	24,550.00	24,800.00	24,201.96	145,963
2023-11-21	25,200.00	25,800.00	24,800.00	24,950.00	24,348.34	234,056
2023-11-20	24,850.00	26,100.00	24,700.00	25,050.00	24,445.93	335,670
2023-11-17	25,500.00	25,750.00	24,400.00	24,700.00	24,104.37	328,563
2023-11-16	26,200.00	26,800.00	24,900.00	25,400.00	24,787.49	574,357
2023-11-15	25,200.00	26,600.00	24,750.00	26,500.00	25,860.96	774,826
2023-11-14	23,150.00	25,400.00	23,100.00	25,300.00	24,689.90	829,309
2023-11-13	23,000.00	23,650.00	22,650.00	22,750.00	22,201.39	199,159
2023-11-10	23,800.00	23,850.00	22,900.00	23,200.00	22,640.54	222,475
2023-11-09	24,250.00	24,800.00	23,650.00	23,900.00	23,323.66	298,499
2023-11-08	23,700.00	25,000.00	23,650.00	23,950.00	23,372.45	1,073,643
2023-11-07	21,300.00	24,800.00	21,150.00	23,500.00	22,933.31	1,610,571
2023-11-06	19,700.00	21,200.00	19,210.00	21,100.00	20,591.18	220,902
2023-11-03	19,290.00	19,300.00	19,030.00	19,190.00	18,727.24	41,739

← NewerPage 12 of 21 · 1,228 trading daysOlder →

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.