CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	16,430.00	17,170.00	16,350.00	17,090.00	16,677.88	139,463
2023-02-08	16,690.00	16,690.00	16,270.00	16,460.00	16,063.07	88,127
2023-02-07	16,450.00	16,590.00	16,060.00	16,430.00	16,033.80	194,906
2023-02-06	15,490.00	16,520.00	15,170.00	16,000.00	15,614.17	343,431
2023-02-03	15,530.00	15,990.00	15,320.00	15,490.00	15,116.46	86,931
2023-02-02	15,500.00	15,540.00	15,300.00	15,480.00	15,106.70	58,017
2023-02-01	15,000.00	15,460.00	14,860.00	15,300.00	14,931.05	86,400
2023-01-31	14,730.00	14,940.00	14,560.00	14,810.00	14,452.86	36,751
2023-01-30	14,850.00	15,000.00	14,620.00	14,790.00	14,433.34	32,929
2023-01-27	14,860.00	15,050.00	14,790.00	14,830.00	14,472.38	47,905
2023-01-26	14,890.00	14,900.00	14,640.00	14,830.00	14,472.38	31,660
2023-01-25	14,540.00	14,880.00	14,410.00	14,840.00	14,482.14	43,698
2023-01-20	14,400.00	14,700.00	14,250.00	14,400.00	14,052.75	33,415
2023-01-19	14,200.00	14,450.00	14,050.00	14,350.00	14,003.95	29,596
2023-01-18	14,350.00	14,450.00	14,050.00	14,200.00	13,857.57	26,553
2023-01-17	14,600.00	14,650.00	14,400.00	14,450.00	14,101.54	19,600
2023-01-16	14,500.00	14,700.00	14,500.00	14,700.00	14,345.51	20,623
2023-01-13	14,350.00	14,650.00	14,350.00	14,650.00	14,296.72	30,593
2023-01-12	14,500.00	14,500.00	14,200.00	14,300.00	13,955.16	18,913
2023-01-11	14,100.00	14,350.00	14,100.00	14,350.00	14,003.95	28,098
2023-01-10	13,900.00	14,400.00	13,900.00	14,000.00	13,662.39	48,259
2023-01-09	14,000.00	14,100.00	13,850.00	13,900.00	13,564.81	35,331
2023-01-06	13,400.00	13,900.00	13,200.00	13,850.00	13,516.01	43,216
2023-01-05	13,900.00	13,900.00	13,350.00	13,500.00	13,174.45	32,093
2023-01-04	13,400.00	13,850.00	13,300.00	13,600.00	13,272.04	35,545
2023-01-03	12,750.00	13,500.00	12,750.00	13,400.00	13,076.86	89,740
2023-01-02	13,300.00	13,600.00	12,850.00	12,850.00	12,540.13	37,363
2022-12-29	13,700.00	13,800.00	13,150.00	13,250.00	12,930.48	59,480
2022-12-28	13,950.00	14,000.00	13,750.00	13,850.00	13,516.01	30,757
2022-12-27	13,700.00	14,100.00	13,700.00	14,050.00	13,516.01	43,939
2022-12-26	13,950.00	14,100.00	13,700.00	13,750.00	13,227.41	38,268
2022-12-23	14,600.00	14,700.00	13,800.00	13,900.00	13,371.71	112,065
2022-12-22	14,800.00	14,900.00	14,650.00	14,800.00	14,237.51	31,961
2022-12-21	15,350.00	15,450.00	14,700.00	14,800.00	14,237.51	83,148
2022-12-20	15,700.00	15,700.00	15,200.00	15,250.00	14,670.40	43,811
2022-12-19	15,600.00	15,900.00	15,550.00	15,750.00	15,151.40	21,552
2022-12-16	15,500.00	15,850.00	15,500.00	15,800.00	15,199.50	49,077
2022-12-15	16,000.00	16,150.00	15,800.00	15,950.00	15,343.80	28,778
2022-12-14	15,800.00	16,150.00	15,800.00	16,000.00	15,391.90	24,450
2022-12-13	16,000.00	16,100.00	15,750.00	15,750.00	15,151.40	36,079
2022-12-12	16,100.00	16,200.00	15,850.00	16,000.00	15,391.90	30,130
2022-12-09	16,350.00	16,600.00	15,950.00	16,250.00	15,632.40	46,637
2022-12-08	16,500.00	16,500.00	16,000.00	16,050.00	15,440.00	45,747
2022-12-07	16,600.00	16,850.00	16,400.00	16,500.00	15,872.90	41,229
2022-12-06	17,000.00	17,200.00	16,850.00	16,900.00	16,257.69	50,321
2022-12-05	17,250.00	17,350.00	17,000.00	17,350.00	16,690.59	48,798
2022-12-02	17,500.00	17,650.00	17,200.00	17,350.00	16,690.59	47,257
2022-12-01	18,150.00	18,200.00	17,650.00	17,650.00	16,979.19	97,015
2022-11-30	17,150.00	18,500.00	17,050.00	17,750.00	17,075.39	495,068
2022-11-29	16,600.00	17,050.00	16,500.00	17,000.00	16,353.89	45,561
2022-11-28	17,300.00	17,600.00	16,550.00	16,550.00	15,921.00	85,906
2022-11-25	17,050.00	17,350.00	16,900.00	17,300.00	16,642.49	78,630
2022-11-24	16,550.00	17,050.00	16,500.00	17,050.00	16,401.99	36,577
2022-11-23	16,200.00	16,500.00	16,200.00	16,450.00	15,824.80	52,311
2022-11-22	16,500.00	16,550.00	16,250.00	16,250.00	15,632.40	27,298
2022-11-21	17,200.00	17,200.00	16,500.00	16,600.00	15,969.10	52,289
2022-11-18	16,750.00	17,450.00	16,700.00	17,200.00	16,546.29	131,439
2022-11-17	17,000.00	17,000.00	16,500.00	16,750.00	16,113.39	37,677
2022-11-16	17,100.00	17,150.00	16,600.00	17,050.00	16,401.99	37,095
2022-11-15	17,100.00	17,250.00	16,850.00	17,100.00	16,450.09	45,043

← NewerPage 16 of 21 · 1,229 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.