CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 21,750.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,487.44 | 66,656 |
| 2025-07-23 | 21,450.00 | 21,550.00 | 20,950.00 | 21,450.00 | 21,288.94 | 73,550 |
| 2025-07-22 | 22,100.00 | 22,100.00 | 21,300.00 | 21,400.00 | 21,239.32 | 68,702 |
| 2025-07-21 | 21,650.00 | 22,050.00 | 21,600.00 | 22,050.00 | 21,884.44 | 48,125 |
| 2025-07-18 | 21,850.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,586.69 | 40,817 |
| 2025-07-17 | 21,850.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,537.06 | 80,342 |
| 2025-07-16 | 22,100.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,586.69 | 67,473 |
| 2025-07-15 | 21,650.00 | 22,050.00 | 21,500.00 | 22,050.00 | 21,884.44 | 59,033 |
| 2025-07-14 | 22,100.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,487.44 | 65,594 |
| 2025-07-11 | 22,200.00 | 22,500.00 | 21,900.00 | 22,050.00 | 21,884.44 | 99,364 |
| 2025-07-10 | 22,250.00 | 22,450.00 | 22,100.00 | 22,200.00 | 22,033.31 | 72,098 |
| 2025-07-09 | 22,350.00 | 22,400.00 | 21,900.00 | 22,000.00 | 21,834.81 | 65,428 |
| 2025-07-08 | 22,250.00 | 22,550.00 | 22,050.00 | 22,250.00 | 22,082.94 | 84,661 |
| 2025-07-07 | 22,700.00 | 22,750.00 | 22,200.00 | 22,400.00 | 22,231.81 | 69,317 |
| 2025-07-04 | 23,750.00 | 23,850.00 | 22,750.00 | 22,750.00 | 22,579.18 | 155,233 |
| 2025-07-03 | 22,800.00 | 23,100.00 | 22,500.00 | 23,100.00 | 22,926.55 | 73,865 |
| 2025-07-02 | 22,850.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,281.43 | 117,111 |
| 2025-07-01 | 23,100.00 | 23,150.00 | 22,750.00 | 22,800.00 | 22,628.81 | 92,116 |
| 2025-06-30 | 23,500.00 | 23,550.00 | 22,950.00 | 23,050.00 | 22,876.93 | 81,838 |
| 2025-06-27 | 24,400.00 | 24,400.00 | 23,250.00 | 23,250.00 | 23,075.43 | 153,091 |
| 2025-06-26 | 24,200.00 | 24,250.00 | 23,300.00 | 24,000.00 | 23,819.80 | 151,172 |
| 2025-06-25 | 24,600.00 | 24,600.00 | 22,650.00 | 23,800.00 | 23,621.30 | 166,307 |
| 2025-06-24 | 23,650.00 | 24,250.00 | 23,550.00 | 24,050.00 | 23,869.42 | 143,967 |
| 2025-06-23 | 23,300.00 | 23,500.00 | 22,950.00 | 23,250.00 | 23,075.43 | 165,253 |
| 2025-06-20 | 24,350.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,018.29 | 120,868 |
| 2025-06-19 | 24,500.00 | 24,550.00 | 24,000.00 | 24,150.00 | 23,968.67 | 156,438 |
| 2025-06-18 | 24,100.00 | 24,400.00 | 23,750.00 | 24,000.00 | 23,819.80 | 142,462 |
| 2025-06-17 | 24,100.00 | 25,200.00 | 23,600.00 | 24,400.00 | 24,216.79 | 599,632 |
| 2025-06-16 | 23,650.00 | 23,850.00 | 23,000.00 | 23,850.00 | 23,670.92 | 182,811 |
| 2025-06-13 | 24,700.00 | 24,900.00 | 23,500.00 | 24,100.00 | 23,919.04 | 440,481 |
| 2025-06-12 | 24,550.00 | 24,600.00 | 24,200.00 | 24,450.00 | 24,266.42 | 133,713 |
| 2025-06-11 | 24,650.00 | 24,950.00 | 24,300.00 | 24,750.00 | 24,564.16 | 233,438 |
| 2025-06-10 | 25,100.00 | 25,100.00 | 24,150.00 | 24,300.00 | 24,117.54 | 227,393 |
| 2025-06-09 | 25,150.00 | 25,200.00 | 24,050.00 | 24,300.00 | 24,117.54 | 295,777 |
| 2025-06-05 | 23,650.00 | 24,800.00 | 23,500.00 | 24,550.00 | 24,365.67 | 602,427 |
| 2025-06-04 | 22,450.00 | 23,100.00 | 22,400.00 | 23,050.00 | 22,876.93 | 147,067 |
| 2025-06-02 | 22,600.00 | 22,650.00 | 21,950.00 | 22,050.00 | 21,884.44 | 96,887 |
| 2025-05-30 | 22,600.00 | 22,700.00 | 22,200.00 | 22,300.00 | 22,132.56 | 85,513 |
| 2025-05-29 | 23,350.00 | 23,400.00 | 22,700.00 | 22,950.00 | 22,777.68 | 123,141 |
| 2025-05-28 | 23,150.00 | 23,300.00 | 22,500.00 | 22,700.00 | 22,529.56 | 152,977 |
| 2025-05-27 | 23,300.00 | 23,300.00 | 22,450.00 | 23,150.00 | 22,976.18 | 231,982 |
| 2025-05-26 | 21,550.00 | 23,200.00 | 21,400.00 | 22,650.00 | 22,479.93 | 678,792 |
| 2025-05-23 | 21,300.00 | 21,350.00 | 20,800.00 | 20,850.00 | 20,693.45 | 98,404 |
| 2025-05-22 | 22,000.00 | 22,000.00 | 21,150.00 | 21,150.00 | 20,991.19 | 86,897 |
| 2025-05-21 | 21,550.00 | 22,300.00 | 21,500.00 | 22,050.00 | 21,884.44 | 85,645 |
| 2025-05-20 | 21,850.00 | 22,100.00 | 21,350.00 | 21,400.00 | 21,239.32 | 63,200 |
| 2025-05-19 | 21,600.00 | 21,900.00 | 21,400.00 | 21,550.00 | 21,388.19 | 95,324 |
| 2025-05-16 | 22,900.00 | 22,900.00 | 21,950.00 | 22,150.00 | 21,983.69 | 141,997 |
| 2025-05-15 | 23,400.00 | 23,500.00 | 22,700.00 | 22,750.00 | 22,579.18 | 163,576 |
| 2025-05-14 | 23,150.00 | 23,600.00 | 22,750.00 | 23,400.00 | 23,224.30 | 246,434 |
| 2025-05-13 | 23,450.00 | 23,500.00 | 22,500.00 | 22,700.00 | 22,529.56 | 153,669 |
| 2025-05-12 | 22,150.00 | 22,700.00 | 21,950.00 | 22,650.00 | 22,479.93 | 113,946 |
| 2025-05-09 | 22,700.00 | 22,700.00 | 21,650.00 | 21,750.00 | 21,586.69 | 147,931 |
| 2025-05-08 | 23,050.00 | 23,100.00 | 22,500.00 | 22,650.00 | 22,479.93 | 133,153 |
| 2025-05-07 | 22,050.00 | 22,500.00 | 21,900.00 | 22,500.00 | 22,331.06 | 119,380 |
| 2025-05-02 | 22,250.00 | 22,450.00 | 21,900.00 | 22,100.00 | 21,934.06 | 93,648 |
| 2025-04-30 | 22,450.00 | 22,850.00 | 22,050.00 | 22,200.00 | 22,033.31 | 98,692 |
| 2025-04-29 | 21,750.00 | 22,800.00 | 21,650.00 | 22,350.00 | 22,182.18 | 148,971 |
| 2025-04-28 | 22,900.00 | 22,900.00 | 21,900.00 | 22,000.00 | 21,834.81 | 161,635 |
| 2025-04-25 | 22,750.00 | 23,050.00 | 22,500.00 | 22,950.00 | 22,777.68 | 114,890 |
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.