CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	24,700.00	25,850.00	23,950.00	23,950.00	23,372.45	232,752
2023-08-01	24,100.00	24,850.00	24,100.00	24,750.00	24,153.16	110,659
2023-07-31	24,900.00	25,000.00	23,550.00	24,350.00	23,762.81	256,091
2023-07-28	23,750.00	24,950.00	23,700.00	24,750.00	24,153.16	93,227
2023-07-27	24,000.00	24,500.00	23,600.00	24,100.00	23,518.84	146,180
2023-07-26	24,800.00	24,800.00	23,300.00	23,950.00	23,372.45	301,211
2023-07-25	25,100.00	26,300.00	24,200.00	24,500.00	23,909.19	334,480
2023-07-24	25,850.00	25,900.00	25,000.00	25,100.00	24,494.72	148,326
2023-07-21	25,750.00	26,250.00	25,400.00	25,750.00	25,129.05	147,486
2023-07-20	26,300.00	26,700.00	25,700.00	26,400.00	25,763.37	198,881
2023-07-19	25,900.00	27,500.00	25,400.00	26,650.00	26,007.34	633,133
2023-07-18	25,350.00	25,700.00	25,000.00	25,500.00	24,885.08	149,520
2023-07-17	24,400.00	25,900.00	23,700.00	25,600.00	24,982.66	347,257
2023-07-14	24,150.00	24,500.00	23,850.00	24,400.00	23,811.60	186,781
2023-07-13	24,600.00	24,600.00	23,800.00	24,100.00	23,518.84	156,795
2023-07-12	24,000.00	24,550.00	23,500.00	24,500.00	23,909.19	152,876
2023-07-11	23,450.00	24,200.00	23,450.00	24,000.00	23,421.25	120,177
2023-07-10	23,850.00	24,000.00	23,150.00	23,400.00	22,835.72	167,720
2023-07-07	24,000.00	24,650.00	23,700.00	23,850.00	23,274.87	225,245
2023-07-06	25,400.00	25,500.00	24,100.00	24,450.00	23,860.40	298,819
2023-07-05	26,300.00	26,500.00	25,400.00	25,400.00	24,787.49	172,945
2023-07-04	26,000.00	26,450.00	25,550.00	26,300.00	25,665.78	145,310
2023-07-03	25,500.00	26,500.00	25,300.00	26,000.00	25,373.02	223,031
2023-06-30	26,050.00	26,150.00	25,100.00	25,350.00	24,738.69	233,468
2023-06-29	26,250.00	26,700.00	25,750.00	26,050.00	25,421.81	252,800
2023-06-28	26,950.00	27,150.00	25,800.00	26,100.00	25,470.61	274,553
2023-06-27	25,800.00	27,500.00	25,800.00	26,700.00	26,056.14	739,937
2023-06-26	25,150.00	25,800.00	24,700.00	25,250.00	24,641.10	221,408
2023-06-23	26,300.00	26,600.00	24,850.00	25,600.00	24,982.66	730,293
2023-06-22	27,250.00	28,900.00	26,000.00	26,150.00	25,519.40	2,924,465
2023-06-21	25,000.00	26,100.00	24,450.00	25,300.00	24,689.90	583,614
2023-06-20	24,050.00	24,950.00	23,650.00	24,800.00	24,201.96	261,480
2023-06-19	24,500.00	24,550.00	23,600.00	23,900.00	23,323.66	189,846
2023-06-16	23,500.00	25,200.00	22,900.00	24,600.00	24,006.78	355,046
2023-06-15	23,100.00	23,650.00	22,500.00	23,350.00	22,786.92	136,811
2023-06-14	24,100.00	24,150.00	22,700.00	22,900.00	22,347.77	260,871
2023-06-13	24,200.00	24,550.00	23,850.00	23,950.00	23,372.45	154,391
2023-06-12	24,450.00	25,000.00	23,950.00	24,150.00	23,567.63	130,990
2023-06-09	24,450.00	24,850.00	24,150.00	24,350.00	23,762.81	106,834
2023-06-08	24,450.00	24,750.00	24,000.00	24,450.00	23,860.40	74,155
2023-06-07	24,850.00	25,350.00	24,500.00	24,500.00	23,909.19	148,887
2023-06-05	25,100.00	25,200.00	24,500.00	24,850.00	24,250.75	72,166
2023-06-02	25,500.00	25,600.00	24,400.00	25,000.00	24,397.13	139,537
2023-06-01	24,900.00	25,600.00	24,700.00	25,300.00	24,689.90	230,540
2023-05-31	25,000.00	25,250.00	24,500.00	24,900.00	24,299.54	252,316
2023-05-30	23,750.00	24,900.00	23,250.00	24,600.00	24,006.78	283,797
2023-05-26	24,100.00	24,150.00	23,500.00	23,550.00	22,982.10	77,147
2023-05-25	23,950.00	24,300.00	23,550.00	24,100.00	23,518.84	173,721
2023-05-24	23,300.00	23,700.00	23,250.00	23,400.00	22,835.72	72,231
2023-05-23	24,000.00	24,600.00	23,250.00	23,500.00	22,933.31	206,969
2023-05-22	24,000.00	24,450.00	23,650.00	23,900.00	23,323.66	115,474
2023-05-19	24,000.00	24,800.00	23,800.00	24,250.00	23,665.22	255,343
2023-05-18	23,950.00	24,550.00	23,450.00	23,700.00	23,128.48	277,642
2023-05-17	21,850.00	23,250.00	21,850.00	23,100.00	22,542.95	127,130
2023-05-16	22,100.00	22,400.00	21,600.00	22,100.00	21,567.07	143,519
2023-05-15	22,550.00	22,750.00	20,800.00	21,500.00	20,981.53	342,594
2023-05-12	23,850.00	23,850.00	22,900.00	23,100.00	22,542.95	69,881
2023-05-11	24,050.00	24,300.00	23,000.00	23,450.00	22,884.51	170,467
2023-05-10	23,150.00	24,500.00	22,850.00	24,050.00	23,470.04	184,169
2023-05-09	23,150.00	23,550.00	22,900.00	23,150.00	22,591.75	69,140

← NewerPage 14 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.