CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	30,400.00	30,900.00	30,000.00	30,800.00	30,800.00	233,113
2026-01-20	32,200.00	32,200.00	30,300.00	31,250.00	31,250.00	267,517
2026-01-19	31,650.00	32,200.00	31,500.00	31,900.00	31,900.00	332,269
2026-01-16	31,450.00	32,300.00	30,600.00	31,450.00	31,450.00	485,179
2026-01-15	30,050.00	30,200.00	29,650.00	30,200.00	30,200.00	194,923
2026-01-14	31,100.00	31,150.00	30,050.00	30,200.00	30,200.00	158,650
2026-01-13	30,750.00	30,950.00	30,350.00	30,700.00	30,700.00	163,781
2026-01-12	30,750.00	30,900.00	29,900.00	30,300.00	30,300.00	172,438
2026-01-09	30,950.00	31,050.00	29,750.00	30,500.00	30,500.00	157,369
2026-01-08	30,750.00	31,950.00	30,500.00	30,550.00	30,550.00	178,732
2026-01-07	32,800.00	32,800.00	30,700.00	31,050.00	31,050.00	350,005
2026-01-06	32,050.00	32,350.00	31,100.00	32,300.00	32,300.00	233,161
2026-01-05	32,500.00	32,550.00	31,300.00	32,150.00	32,150.00	338,013
2026-01-02	30,700.00	31,550.00	30,050.00	31,450.00	31,450.00	274,076
2025-12-30	30,750.00	31,200.00	30,450.00	30,600.00	30,600.00	339,526
2025-12-29	29,450.00	30,700.00	29,100.00	30,600.00	30,600.00	317,120
2025-12-26	29,500.00	29,900.00	29,200.00	29,300.00	29,080.00	258,526
2025-12-24	29,800.00	30,050.00	29,200.00	29,200.00	28,980.75	185,489
2025-12-23	30,700.00	30,700.00	29,550.00	29,650.00	29,427.37	246,130
2025-12-22	29,800.00	30,800.00	29,600.00	30,700.00	30,469.49	339,913
2025-12-19	30,000.00	30,050.00	28,650.00	29,200.00	28,980.75	233,143
2025-12-18	29,700.00	29,700.00	29,000.00	29,600.00	29,377.75	218,329
2025-12-17	30,000.00	30,750.00	29,750.00	30,250.00	30,022.87	278,270
2025-12-16	31,250.00	31,250.00	29,500.00	29,650.00	29,427.37	476,410
2025-12-15	30,700.00	31,850.00	30,000.00	31,250.00	31,015.36	459,900
2025-12-12	31,000.00	31,500.00	30,750.00	31,200.00	30,965.73	410,409
2025-12-11	32,350.00	32,900.00	31,550.00	31,750.00	31,511.60	677,514
2025-12-10	32,450.00	32,700.00	31,500.00	31,600.00	31,362.73	681,748
2025-12-09	31,800.00	34,500.00	30,700.00	32,050.00	31,809.35	2,750,472
2025-12-08	31,400.00	32,500.00	30,600.00	31,050.00	30,816.86	593,739
2025-12-05	31,000.00	31,250.00	30,500.00	31,100.00	30,866.48	275,148
2025-12-04	31,850.00	31,850.00	30,650.00	30,800.00	30,568.74	381,884
2025-12-03	31,300.00	31,950.00	30,900.00	31,850.00	31,610.85	425,296
2025-12-02	31,300.00	31,300.00	30,600.00	31,100.00	30,866.48	312,380
2025-12-01	31,300.00	31,700.00	30,100.00	30,650.00	30,419.86	503,096
2025-11-28	29,500.00	30,850.00	29,300.00	30,800.00	30,568.74	486,946
2025-11-27	29,200.00	29,850.00	29,050.00	29,400.00	29,179.25	282,595
2025-11-26	29,150.00	29,250.00	28,400.00	28,950.00	28,732.63	254,484
2025-11-25	29,450.00	29,900.00	28,400.00	28,650.00	28,434.88	341,364
2025-11-24	27,750.00	28,950.00	27,250.00	28,700.00	28,484.51	510,994
2025-11-21	28,000.00	28,350.00	27,150.00	27,500.00	27,293.52	551,625
2025-11-20	30,150.00	30,250.00	28,900.00	29,300.00	29,080.00	522,460
2025-11-19	28,800.00	29,500.00	27,650.00	28,750.00	28,534.13	543,277
2025-11-18	29,850.00	30,250.00	28,600.00	28,700.00	28,484.51	669,599
2025-11-17	30,900.00	31,350.00	29,500.00	30,250.00	30,022.87	726,803
2025-11-14	31,550.00	32,000.00	30,200.00	30,400.00	30,171.74	1,029,570
2025-11-13	33,500.00	33,750.00	32,500.00	32,800.00	32,553.72	564,071
2025-11-12	33,450.00	35,250.00	32,900.00	33,750.00	33,496.59	859,997
2025-11-11	36,850.00	37,350.00	32,950.00	33,450.00	33,198.84	1,799,028
2025-11-10	36,500.00	36,550.00	33,450.00	36,000.00	35,729.69	1,025,722
2025-11-07	34,000.00	37,850.00	33,850.00	36,500.00	36,225.94	1,558,220
2025-11-06	39,600.00	39,750.00	35,150.00	35,500.00	35,233.45	3,085,250
2025-11-05	40,450.00	41,000.00	37,500.00	38,950.00	38,657.54	2,333,546
2025-11-04	42,000.00	43,800.00	40,600.00	42,500.00	42,180.89	2,913,776
2025-11-03	36,300.00	45,400.00	35,700.00	41,650.00	41,337.27	9,324,443
2025-10-31	34,900.00	36,050.00	33,950.00	34,950.00	34,687.58	1,312,721
2025-10-30	34,950.00	36,600.00	33,800.00	34,900.00	34,637.95	1,506,288
2025-10-29	34,100.00	37,700.00	33,850.00	34,900.00	34,637.95	3,171,002
2025-10-28	34,700.00	35,000.00	32,800.00	33,650.00	33,397.34	1,785,998
2025-10-27	33,050.00	34,600.00	32,700.00	33,450.00	33,198.84	1,243,000

← NewerPage 4 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.