CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 23,350.00 | 23,700.00 | 22,800.00 | 23,150.00 | 22,591.75 | 97,300 |
| 2023-05-04 | 23,100.00 | 24,000.00 | 22,450.00 | 23,150.00 | 22,591.75 | 114,045 |
| 2023-05-03 | 22,000.00 | 23,450.00 | 21,700.00 | 23,200.00 | 22,640.54 | 209,259 |
| 2023-05-02 | 22,450.00 | 22,550.00 | 21,700.00 | 21,800.00 | 21,274.30 | 96,055 |
| 2023-04-28 | 22,800.00 | 23,200.00 | 22,000.00 | 22,150.00 | 21,615.86 | 114,236 |
| 2023-04-27 | 22,000.00 | 22,750.00 | 21,700.00 | 22,500.00 | 21,957.42 | 124,514 |
| 2023-04-26 | 22,150.00 | 22,750.00 | 21,850.00 | 22,000.00 | 21,469.48 | 156,239 |
| 2023-04-25 | 24,000.00 | 24,300.00 | 21,650.00 | 22,300.00 | 21,762.24 | 543,491 |
| 2023-04-24 | 24,800.00 | 25,200.00 | 23,350.00 | 24,450.00 | 23,860.40 | 559,480 |
| 2023-04-21 | 24,950.00 | 26,350.00 | 24,750.00 | 25,800.00 | 25,177.84 | 433,479 |
| 2023-04-20 | 26,550.00 | 27,000.00 | 24,850.00 | 24,900.00 | 24,299.54 | 383,071 |
| 2023-04-19 | 24,450.00 | 26,700.00 | 24,000.00 | 26,350.00 | 25,714.58 | 748,234 |
| 2023-04-18 | 25,550.00 | 25,600.00 | 24,100.00 | 24,450.00 | 23,860.40 | 294,031 |
| 2023-04-17 | 25,900.00 | 26,000.00 | 24,800.00 | 25,650.00 | 25,031.46 | 299,678 |
| 2023-04-14 | 27,050.00 | 27,800.00 | 26,100.00 | 26,450.00 | 25,812.17 | 734,174 |
| 2023-04-13 | 25,600.00 | 26,750.00 | 25,000.00 | 26,200.00 | 25,568.20 | 297,822 |
| 2023-04-12 | 25,200.00 | 25,750.00 | 24,600.00 | 25,650.00 | 25,031.46 | 288,723 |
| 2023-04-11 | 24,450.00 | 25,100.00 | 23,850.00 | 25,050.00 | 24,445.93 | 215,600 |
| 2023-04-10 | 25,150.00 | 25,150.00 | 24,100.00 | 24,500.00 | 23,909.19 | 172,116 |
| 2023-04-07 | 24,300.00 | 24,800.00 | 23,800.00 | 24,750.00 | 24,153.16 | 197,220 |
| 2023-04-06 | 23,850.00 | 24,900.00 | 23,700.00 | 24,000.00 | 23,421.25 | 221,804 |
| 2023-04-05 | 24,650.00 | 24,800.00 | 23,350.00 | 23,950.00 | 23,372.45 | 320,864 |
| 2023-04-04 | 24,900.00 | 25,300.00 | 23,650.00 | 23,850.00 | 23,274.87 | 328,944 |
| 2023-04-03 | 23,500.00 | 25,400.00 | 22,700.00 | 24,900.00 | 24,299.54 | 527,282 |
| 2023-03-31 | 23,850.00 | 24,150.00 | 22,950.00 | 23,500.00 | 22,933.31 | 167,912 |
| 2023-03-30 | 24,450.00 | 24,500.00 | 23,250.00 | 23,550.00 | 22,982.10 | 235,244 |
| 2023-03-29 | 23,900.00 | 24,750.00 | 23,250.00 | 24,100.00 | 23,518.84 | 230,863 |
| 2023-03-28 | 24,050.00 | 24,900.00 | 23,750.00 | 24,000.00 | 23,421.25 | 469,283 |
| 2023-03-27 | 25,000.00 | 25,000.00 | 23,300.00 | 24,050.00 | 23,470.04 | 267,386 |
| 2023-03-24 | 24,900.00 | 25,300.00 | 23,900.00 | 24,500.00 | 23,909.19 | 319,655 |
| 2023-03-23 | 24,050.00 | 25,100.00 | 23,800.00 | 24,600.00 | 24,006.78 | 580,548 |
| 2023-03-22 | 22,650.00 | 23,800.00 | 22,500.00 | 23,750.00 | 23,177.28 | 452,556 |
| 2023-03-21 | 21,500.00 | 23,150.00 | 21,500.00 | 22,600.00 | 22,055.01 | 503,370 |
| 2023-03-20 | 20,850.00 | 21,900.00 | 20,450.00 | 21,450.00 | 20,932.74 | 168,669 |
| 2023-03-17 | 21,450.00 | 21,700.00 | 20,800.00 | 20,950.00 | 20,444.80 | 155,852 |
| 2023-03-16 | 20,000.00 | 21,400.00 | 19,920.00 | 21,350.00 | 20,835.15 | 220,094 |
| 2023-03-15 | 19,310.00 | 20,500.00 | 19,310.00 | 20,200.00 | 19,712.88 | 155,020 |
| 2023-03-14 | 20,000.00 | 20,450.00 | 18,820.00 | 19,020.00 | 18,561.34 | 187,887 |
| 2023-03-13 | 19,800.00 | 20,300.00 | 18,760.00 | 20,000.00 | 19,517.71 | 190,424 |
| 2023-03-10 | 19,410.00 | 20,850.00 | 19,410.00 | 20,000.00 | 19,517.71 | 205,262 |
| 2023-03-09 | 19,450.00 | 20,500.00 | 19,080.00 | 19,850.00 | 19,371.32 | 260,544 |
| 2023-03-08 | 18,840.00 | 19,440.00 | 18,840.00 | 19,300.00 | 18,834.59 | 121,303 |
| 2023-03-07 | 19,420.00 | 19,420.00 | 18,800.00 | 19,230.00 | 18,766.27 | 141,997 |
| 2023-03-06 | 18,840.00 | 19,440.00 | 18,840.00 | 19,200.00 | 18,737.00 | 199,053 |
| 2023-03-03 | 18,410.00 | 18,800.00 | 18,120.00 | 18,680.00 | 18,229.54 | 76,867 |
| 2023-03-02 | 18,120.00 | 18,890.00 | 18,120.00 | 18,400.00 | 17,956.29 | 161,427 |
| 2023-02-28 | 17,650.00 | 18,390.00 | 17,650.00 | 18,110.00 | 17,673.28 | 121,136 |
| 2023-02-27 | 17,680.00 | 18,200.00 | 17,110.00 | 17,970.00 | 17,536.66 | 241,843 |
| 2023-02-24 | 16,960.00 | 19,100.00 | 16,900.00 | 18,200.00 | 17,761.11 | 841,922 |
| 2023-02-23 | 16,400.00 | 16,880.00 | 16,310.00 | 16,740.00 | 16,336.32 | 47,876 |
| 2023-02-22 | 16,600.00 | 16,670.00 | 16,380.00 | 16,480.00 | 16,082.59 | 44,138 |
| 2023-02-21 | 16,620.00 | 16,910.00 | 16,350.00 | 16,750.00 | 16,346.08 | 50,607 |
| 2023-02-20 | 16,660.00 | 16,780.00 | 16,250.00 | 16,620.00 | 16,219.21 | 40,705 |
| 2023-02-17 | 16,650.00 | 16,780.00 | 16,420.00 | 16,650.00 | 16,248.49 | 36,319 |
| 2023-02-16 | 16,800.00 | 17,040.00 | 16,700.00 | 16,700.00 | 16,297.28 | 60,793 |
| 2023-02-15 | 17,570.00 | 17,620.00 | 16,470.00 | 16,470.00 | 16,072.83 | 149,612 |
| 2023-02-14 | 16,330.00 | 17,300.00 | 16,330.00 | 17,110.00 | 16,697.40 | 148,306 |
| 2023-02-13 | 16,520.00 | 16,540.00 | 16,080.00 | 16,320.00 | 15,926.45 | 55,451 |
| 2023-02-10 | 17,240.00 | 17,280.00 | 16,500.00 | 16,640.00 | 16,238.73 | 125,374 |
| 2023-02-09 | 16,430.00 | 17,170.00 | 16,350.00 | 17,090.00 | 16,677.88 | 139,463 |
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.