CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 33,050.00 | 34,600.00 | 32,700.00 | 33,450.00 | 33,198.84 | 1,243,000 |
| 2025-10-24 | 33,100.00 | 33,400.00 | 32,350.00 | 32,500.00 | 32,255.97 | 559,281 |
| 2025-10-23 | 31,550.00 | 35,400.00 | 30,700.00 | 32,950.00 | 32,702.59 | 1,835,716 |
| 2025-10-22 | 31,650.00 | 32,500.00 | 30,950.00 | 31,700.00 | 31,461.98 | 467,809 |
| 2025-10-21 | 34,950.00 | 35,250.00 | 31,550.00 | 31,650.00 | 31,412.35 | 1,979,385 |
| 2025-10-20 | 31,200.00 | 32,300.00 | 30,900.00 | 32,300.00 | 32,057.47 | 654,934 |
| 2025-10-17 | 31,800.00 | 32,150.00 | 30,750.00 | 30,900.00 | 30,667.99 | 493,468 |
| 2025-10-16 | 32,400.00 | 32,800.00 | 31,550.00 | 32,150.00 | 31,908.60 | 473,408 |
| 2025-10-15 | 31,000.00 | 32,650.00 | 30,750.00 | 32,550.00 | 32,305.60 | 558,540 |
| 2025-10-14 | 34,600.00 | 34,650.00 | 30,000.00 | 30,700.00 | 30,469.49 | 1,667,208 |
| 2025-10-13 | 32,400.00 | 34,750.00 | 32,250.00 | 34,000.00 | 33,744.71 | 900,297 |
| 2025-10-10 | 35,100.00 | 35,300.00 | 33,300.00 | 33,750.00 | 33,496.59 | 1,462,909 |
| 2025-10-02 | 35,900.00 | 36,400.00 | 34,000.00 | 34,100.00 | 33,843.96 | 1,677,096 |
| 2025-10-01 | 31,650.00 | 36,650.00 | 31,400.00 | 35,800.00 | 35,531.19 | 6,716,716 |
| 2025-09-30 | 32,350.00 | 32,450.00 | 30,550.00 | 31,050.00 | 30,816.86 | 661,163 |
| 2025-09-29 | 30,200.00 | 32,700.00 | 29,100.00 | 31,850.00 | 31,610.85 | 1,708,221 |
| 2025-09-26 | 29,950.00 | 30,500.00 | 29,300.00 | 29,950.00 | 29,725.12 | 377,007 |
| 2025-09-25 | 30,650.00 | 31,350.00 | 29,150.00 | 30,200.00 | 29,973.24 | 737,203 |
| 2025-09-24 | 30,250.00 | 32,000.00 | 29,550.00 | 31,600.00 | 31,362.73 | 1,092,523 |
| 2025-09-23 | 31,600.00 | 32,250.00 | 29,850.00 | 30,500.00 | 30,270.99 | 810,698 |
| 2025-09-22 | 31,250.00 | 31,700.00 | 30,100.00 | 30,550.00 | 30,320.61 | 966,655 |
| 2025-09-19 | 31,850.00 | 31,850.00 | 31,050.00 | 31,200.00 | 30,965.73 | 440,458 |
| 2025-09-18 | 33,100.00 | 33,250.00 | 31,550.00 | 32,500.00 | 32,255.97 | 709,351 |
| 2025-09-17 | 32,800.00 | 32,800.00 | 31,500.00 | 31,950.00 | 31,710.10 | 922,683 |
| 2025-09-16 | 30,400.00 | 34,700.00 | 30,150.00 | 34,100.00 | 33,843.96 | 3,450,792 |
| 2025-09-15 | 29,500.00 | 29,700.00 | 28,750.00 | 29,550.00 | 29,328.12 | 219,928 |
| 2025-09-12 | 29,100.00 | 29,650.00 | 28,850.00 | 29,400.00 | 29,179.25 | 185,055 |
| 2025-09-11 | 28,600.00 | 28,850.00 | 28,050.00 | 28,800.00 | 28,583.75 | 169,981 |
| 2025-09-10 | 28,200.00 | 28,450.00 | 27,500.00 | 28,250.00 | 28,037.88 | 189,221 |
| 2025-09-09 | 27,600.00 | 28,100.00 | 26,900.00 | 27,950.00 | 27,740.14 | 229,886 |
| 2025-09-08 | 26,950.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,095.02 | 136,903 |
| 2025-09-05 | 27,100.00 | 27,300.00 | 26,700.00 | 26,900.00 | 26,698.02 | 127,119 |
| 2025-09-04 | 26,900.00 | 27,650.00 | 26,400.00 | 26,850.00 | 26,648.40 | 258,443 |
| 2025-09-03 | 25,250.00 | 26,650.00 | 25,250.00 | 26,600.00 | 26,400.27 | 209,490 |
| 2025-09-02 | 25,050.00 | 26,000.00 | 24,550.00 | 25,800.00 | 25,606.28 | 229,416 |
| 2025-09-01 | 24,550.00 | 25,600.00 | 24,450.00 | 25,100.00 | 24,911.54 | 193,488 |
| 2025-08-29 | 25,400.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,060.41 | 282,935 |
| 2025-08-28 | 24,350.00 | 25,300.00 | 24,350.00 | 24,800.00 | 24,613.79 | 147,074 |
| 2025-08-27 | 24,400.00 | 25,500.00 | 24,000.00 | 24,500.00 | 24,316.04 | 357,957 |
| 2025-08-26 | 23,750.00 | 24,650.00 | 23,500.00 | 24,450.00 | 24,266.42 | 436,966 |
| 2025-08-25 | 21,900.00 | 23,350.00 | 21,900.00 | 23,300.00 | 23,125.05 | 173,047 |
| 2025-08-22 | 21,700.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,537.06 | 44,291 |
| 2025-08-21 | 21,900.00 | 22,350.00 | 21,750.00 | 21,900.00 | 21,735.56 | 38,042 |
| 2025-08-20 | 21,900.00 | 22,300.00 | 21,500.00 | 21,900.00 | 21,735.56 | 62,029 |
| 2025-08-19 | 22,800.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,331.06 | 85,220 |
| 2025-08-18 | 22,900.00 | 23,300.00 | 22,550.00 | 22,800.00 | 22,628.81 | 135,156 |
| 2025-08-14 | 22,850.00 | 23,100.00 | 22,600.00 | 22,900.00 | 22,728.05 | 110,402 |
| 2025-08-13 | 22,200.00 | 23,250.00 | 21,950.00 | 22,900.00 | 22,728.05 | 296,485 |
| 2025-08-12 | 21,950.00 | 22,150.00 | 21,550.00 | 21,700.00 | 21,537.06 | 39,924 |
| 2025-08-11 | 22,300.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,735.56 | 40,143 |
| 2025-08-08 | 21,750.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,636.31 | 92,441 |
| 2025-08-07 | 21,550.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,537.06 | 40,470 |
| 2025-08-06 | 21,200.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,338.57 | 32,551 |
| 2025-08-05 | 20,900.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,090.44 | 57,204 |
| 2025-08-04 | 20,200.00 | 20,950.00 | 20,150.00 | 20,750.00 | 20,594.20 | 45,028 |
| 2025-08-01 | 21,600.00 | 21,600.00 | 20,400.00 | 20,450.00 | 20,296.45 | 161,415 |
| 2025-07-31 | 22,450.00 | 22,450.00 | 21,450.00 | 21,850.00 | 21,685.94 | 66,695 |
| 2025-07-30 | 21,400.00 | 22,450.00 | 21,400.00 | 22,050.00 | 21,884.44 | 89,274 |
| 2025-07-29 | 22,000.00 | 22,950.00 | 21,350.00 | 21,450.00 | 21,288.94 | 86,993 |
| 2025-07-28 | 21,700.00 | 21,850.00 | 21,100.00 | 21,800.00 | 21,636.31 | 63,737 |
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.