CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34,150.00	34,250.00	33,300.00	33,650.00	33,650.00	170,536
2026-04-20	34,300.00	34,700.00	33,500.00	33,900.00	33,900.00	218,784
2026-04-17	34,650.00	34,700.00	33,150.00	33,750.00	33,750.00	272,880
2026-04-16	31,800.00	34,300.00	31,150.00	33,900.00	33,900.00	733,953
2026-04-15	31,250.00	31,300.00	30,700.00	31,000.00	31,000.00	148,454
2026-04-14	30,750.00	30,850.00	30,100.00	30,300.00	30,300.00	183,789
2026-04-13	29,450.00	30,300.00	29,100.00	29,750.00	29,750.00	81,717
2026-04-10	29,950.00	30,500.00	29,600.00	30,050.00	30,050.00	140,428
2026-04-09	29,400.00	29,800.00	28,900.00	29,150.00	29,150.00	116,037
2026-04-08	29,250.00	29,850.00	28,550.00	29,650.00	29,650.00	175,018
2026-04-07	27,450.00	27,700.00	26,500.00	26,850.00	26,850.00	63,233
2026-04-06	27,150.00	27,500.00	26,600.00	26,900.00	26,900.00	48,689
2026-04-03	27,250.00	27,450.00	26,550.00	26,950.00	26,950.00	50,663
2026-04-02	28,800.00	28,850.00	26,200.00	26,550.00	26,550.00	114,447
2026-04-01	26,950.00	28,500.00	26,950.00	28,300.00	28,300.00	74,007
2026-03-31	26,900.00	27,450.00	26,000.00	26,100.00	26,100.00	77,626
2026-03-30	27,000.00	27,450.00	26,600.00	26,900.00	26,900.00	63,926
2026-03-27	27,750.00	29,000.00	27,500.00	28,200.00	28,200.00	73,362
2026-03-26	30,000.00	30,000.00	28,500.00	28,500.00	28,500.00	103,134
2026-03-25	29,650.00	30,550.00	29,600.00	30,250.00	30,250.00	92,037
2026-03-24	29,600.00	29,650.00	28,450.00	29,200.00	29,200.00	55,875
2026-03-23	29,650.00	29,650.00	28,200.00	28,450.00	28,450.00	95,211
2026-03-20	30,200.00	30,600.00	29,700.00	30,300.00	30,300.00	108,350
2026-03-19	29,450.00	30,000.00	29,450.00	29,600.00	29,600.00	75,847
2026-03-18	30,150.00	30,500.00	29,700.00	30,450.00	30,450.00	115,375
2026-03-17	30,550.00	30,550.00	29,500.00	29,500.00	29,500.00	89,519
2026-03-16	29,950.00	30,300.00	28,950.00	29,750.00	29,750.00	135,701
2026-03-13	27,900.00	30,500.00	27,600.00	30,300.00	30,300.00	194,990
2026-03-12	28,950.00	29,200.00	28,350.00	28,900.00	28,900.00	89,870
2026-03-11	29,500.00	30,150.00	28,550.00	29,050.00	29,050.00	142,389
2026-03-10	28,550.00	29,200.00	27,950.00	28,950.00	28,950.00	139,625
2026-03-09	27,300.00	27,850.00	25,850.00	27,000.00	27,000.00	206,428
2026-03-06	28,500.00	29,750.00	27,950.00	29,650.00	29,650.00	124,725
2026-03-05	27,000.00	29,600.00	27,000.00	28,800.00	28,800.00	213,961
2026-03-04	28,450.00	29,350.00	25,000.00	25,000.00	25,000.00	453,233
2026-03-03	32,100.00	33,350.00	30,550.00	30,550.00	30,550.00	326,840
2026-02-27	33,700.00	34,150.00	33,000.00	33,250.00	33,250.00	256,714
2026-02-26	33,250.00	34,300.00	33,100.00	34,250.00	34,250.00	473,085
2026-02-25	33,700.00	33,700.00	32,600.00	32,750.00	32,750.00	155,634
2026-02-24	32,150.00	33,400.00	31,900.00	32,800.00	32,800.00	171,748
2026-02-23	33,400.00	33,600.00	32,150.00	32,400.00	32,400.00	207,937
2026-02-20	33,400.00	33,750.00	32,900.00	33,000.00	33,000.00	152,858
2026-02-19	33,200.00	33,800.00	32,950.00	33,700.00	33,700.00	176,544
2026-02-13	32,850.00	32,850.00	32,100.00	32,500.00	32,500.00	137,550
2026-02-12	33,550.00	33,600.00	32,600.00	32,850.00	32,850.00	158,568
2026-02-11	33,800.00	33,900.00	32,650.00	32,950.00	32,950.00	206,623
2026-02-10	35,450.00	35,500.00	33,700.00	34,100.00	34,100.00	223,840
2026-02-09	33,650.00	35,100.00	33,550.00	35,000.00	35,000.00	321,510
2026-02-06	32,200.00	33,400.00	31,050.00	32,500.00	32,500.00	291,523
2026-02-05	34,950.00	34,950.00	33,400.00	33,850.00	33,850.00	338,953
2026-02-04	35,000.00	36,350.00	34,950.00	35,750.00	35,750.00	312,721
2026-02-03	34,950.00	36,050.00	34,450.00	35,950.00	35,950.00	427,825
2026-02-02	35,700.00	36,400.00	33,300.00	33,850.00	33,850.00	600,130
2026-01-30	34,400.00	37,400.00	34,400.00	35,200.00	35,200.00	873,360
2026-01-29	37,300.00	37,350.00	33,400.00	35,100.00	35,100.00	814,940
2026-01-28	36,400.00	36,400.00	35,000.00	36,200.00	36,200.00	657,521
2026-01-27	34,850.00	35,500.00	34,200.00	35,250.00	35,250.00	460,311
2026-01-26	34,250.00	35,550.00	33,400.00	35,200.00	35,200.00	879,284
2026-01-23	32,850.00	33,700.00	31,650.00	33,150.00	33,150.00	661,407
2026-01-22	31,300.00	33,400.00	30,750.00	32,850.00	32,850.00	896,954

← NewerPage 3 of 21 · 1,227 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.