CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18,520.00	19,230.00	18,420.00	19,190.00	18,727.24	99,183
2023-11-01	18,500.00	18,720.00	18,440.00	18,440.00	17,995.33	30,414
2023-10-31	18,260.00	18,840.00	17,940.00	18,540.00	18,092.91	58,609
2023-10-30	18,000.00	18,760.00	17,970.00	18,290.00	17,848.94	17,241
2023-10-27	18,180.00	18,350.00	17,970.00	17,970.00	17,536.66	39,285
2023-10-26	18,250.00	18,490.00	18,050.00	18,270.00	17,829.42	34,044
2023-10-25	18,500.00	19,190.00	18,260.00	18,820.00	18,366.16	51,109
2023-10-24	17,850.00	18,400.00	17,680.00	18,390.00	17,946.53	40,349
2023-10-23	17,900.00	18,230.00	17,710.00	17,760.00	17,331.72	34,278
2023-10-20	18,500.00	18,660.00	17,720.00	18,110.00	17,673.28	98,448
2023-10-19	19,010.00	19,430.00	18,490.00	18,670.00	18,219.78	104,043
2023-10-18	19,500.00	19,980.00	19,260.00	19,400.00	18,932.18	53,921
2023-10-17	19,170.00	19,920.00	19,170.00	19,620.00	19,146.87	75,096
2023-10-16	18,900.00	19,740.00	18,870.00	19,080.00	18,619.89	90,125
2023-10-13	19,300.00	19,300.00	18,980.00	19,050.00	18,590.62	27,254
2023-10-12	19,060.00	19,510.00	19,050.00	19,310.00	18,844.35	62,679
2023-10-11	18,700.00	19,850.00	18,700.00	19,050.00	18,590.62	76,067
2023-10-10	18,660.00	18,840.00	18,170.00	18,370.00	17,927.01	66,423
2023-10-06	17,630.00	18,820.00	17,600.00	18,700.00	18,249.06	89,838
2023-10-05	18,350.00	18,670.00	17,700.00	17,790.00	17,361.00	118,592
2023-10-04	19,330.00	21,900.00	18,300.00	18,300.00	17,858.70	897,740
2023-09-27	19,300.00	19,550.00	19,000.00	19,430.00	18,961.45	65,227
2023-09-26	20,050.00	20,100.00	19,230.00	19,300.00	18,834.59	118,783
2023-09-25	19,930.00	20,450.00	19,800.00	20,050.00	19,566.50	81,433
2023-09-22	19,990.00	20,600.00	19,960.00	20,100.00	19,615.30	80,265
2023-09-21	20,950.00	21,000.00	20,350.00	20,450.00	19,956.85	122,889
2023-09-20	20,950.00	21,450.00	20,750.00	21,200.00	20,688.77	83,921
2023-09-19	22,900.00	23,450.00	20,850.00	20,950.00	20,444.80	413,558
2023-09-18	22,000.00	22,050.00	21,050.00	21,700.00	21,176.71	153,027
2023-09-15	22,700.00	22,800.00	21,700.00	22,000.00	21,469.48	123,625
2023-09-14	21,950.00	22,500.00	21,950.00	22,350.00	21,811.04	88,537
2023-09-13	22,800.00	23,350.00	21,650.00	21,950.00	21,420.68	285,793
2023-09-12	23,550.00	23,750.00	22,750.00	22,900.00	22,347.77	143,931
2023-09-11	24,700.00	24,700.00	22,850.00	23,000.00	22,445.36	274,301
2023-09-08	24,050.00	24,650.00	23,450.00	24,300.00	23,714.01	201,972
2023-09-07	21,850.00	24,900.00	21,650.00	24,200.00	23,616.42	1,108,605
2023-09-06	22,400.00	22,400.00	21,900.00	21,900.00	21,371.89	76,995
2023-09-05	22,050.00	22,750.00	21,950.00	22,400.00	21,859.83	86,992
2023-09-04	22,500.00	22,500.00	21,900.00	22,200.00	21,664.65	66,542
2023-09-01	22,950.00	23,550.00	22,250.00	22,400.00	21,859.83	124,866
2023-08-31	22,150.00	23,100.00	21,950.00	22,650.00	22,103.80	182,934
2023-08-30	21,000.00	22,550.00	20,800.00	22,250.00	21,713.45	373,553
2023-08-29	20,550.00	20,950.00	20,500.00	20,750.00	20,249.62	89,146
2023-08-28	20,750.00	20,800.00	19,970.00	20,450.00	19,956.85	88,369
2023-08-25	20,700.00	20,900.00	20,200.00	20,400.00	19,908.06	81,874
2023-08-24	20,800.00	21,200.00	20,650.00	21,000.00	20,493.59	50,440
2023-08-23	20,400.00	21,100.00	20,350.00	20,600.00	20,103.24	48,677
2023-08-22	21,100.00	21,400.00	20,600.00	20,600.00	20,103.24	76,765
2023-08-21	20,900.00	21,300.00	20,900.00	21,200.00	20,688.77	54,404
2023-08-18	20,650.00	21,350.00	20,650.00	20,850.00	20,347.21	84,834
2023-08-17	20,700.00	21,350.00	20,500.00	21,100.00	20,591.18	114,663
2023-08-16	21,200.00	21,400.00	20,800.00	20,950.00	20,444.80	128,133
2023-08-14	22,050.00	22,200.00	21,300.00	21,600.00	21,079.12	136,321
2023-08-11	22,050.00	22,850.00	22,050.00	22,200.00	21,664.65	67,859
2023-08-10	22,150.00	22,650.00	21,450.00	22,450.00	21,908.63	113,067
2023-08-09	22,250.00	22,500.00	21,600.00	22,150.00	21,615.86	89,290
2023-08-08	23,450.00	23,450.00	22,250.00	22,250.00	21,713.45	136,655
2023-08-07	22,900.00	23,450.00	22,300.00	23,150.00	22,591.75	151,330
2023-08-04	23,450.00	23,600.00	22,850.00	23,200.00	22,640.54	113,810
2023-08-03	24,000.00	24,100.00	23,100.00	23,450.00	22,884.51	145,266

← NewerPage 13 of 21 · 1,223 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.