CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23,450.00 | 23,450.00 | 22,350.00 | 22,350.00 | 22,182.18 | 134,528 |
| 2025-04-23 | 22,900.00 | 23,100.00 | 22,650.00 | 23,100.00 | 22,926.55 | 163,515 |
| 2025-04-22 | 22,550.00 | 22,950.00 | 22,100.00 | 22,350.00 | 22,182.18 | 119,089 |
| 2025-04-21 | 22,000.00 | 22,750.00 | 21,900.00 | 22,700.00 | 22,529.56 | 170,627 |
| 2025-04-18 | 22,350.00 | 22,450.00 | 21,700.00 | 22,200.00 | 22,033.31 | 94,994 |
| 2025-04-17 | 21,500.00 | 22,350.00 | 21,500.00 | 22,350.00 | 22,182.18 | 182,234 |
| 2025-04-16 | 22,650.00 | 22,750.00 | 21,750.00 | 21,800.00 | 21,636.31 | 258,288 |
| 2025-04-15 | 22,950.00 | 23,325.00 | 22,500.00 | 23,200.00 | 23,025.80 | 205,801 |
| 2025-04-14 | 23,000.00 | 23,400.00 | 22,500.00 | 22,700.00 | 22,529.56 | 229,829 |
| 2025-04-11 | 21,000.00 | 22,700.00 | 20,950.00 | 22,600.00 | 22,430.31 | 307,410 |
| 2025-04-10 | 22,100.00 | 22,250.00 | 21,350.00 | 21,500.00 | 21,338.57 | 262,821 |
| 2025-04-09 | 19,880.00 | 20,800.00 | 19,880.00 | 20,400.00 | 20,246.83 | 255,873 |
| 2025-04-08 | 21,350.00 | 21,450.00 | 20,150.00 | 20,250.00 | 20,097.95 | 260,082 |
| 2025-04-07 | 21,550.00 | 21,600.00 | 20,550.00 | 20,650.00 | 20,494.95 | 253,547 |
| 2025-04-04 | 22,300.00 | 23,200.00 | 21,600.00 | 22,450.00 | 22,281.43 | 314,336 |
| 2025-04-03 | 22,150.00 | 23,100.00 | 22,000.00 | 22,700.00 | 22,529.56 | 231,307 |
| 2025-04-02 | 24,100.00 | 24,150.00 | 22,450.00 | 22,900.00 | 22,728.05 | 360,071 |
| 2025-04-01 | 23,450.00 | 23,750.00 | 22,900.00 | 23,250.00 | 23,075.43 | 254,535 |
| 2025-03-31 | 23,050.00 | 23,750.00 | 22,850.00 | 22,950.00 | 22,777.68 | 343,890 |
| 2025-03-28 | 24,750.00 | 24,950.00 | 23,500.00 | 23,600.00 | 23,422.80 | 457,063 |
| 2025-03-27 | 25,200.00 | 25,850.00 | 24,450.00 | 24,650.00 | 24,464.91 | 530,480 |
| 2025-03-26 | 25,350.00 | 25,800.00 | 25,150.00 | 25,700.00 | 25,507.03 | 499,839 |
| 2025-03-25 | 28,550.00 | 28,700.00 | 25,250.00 | 25,250.00 | 25,060.41 | 1,543,640 |
| 2025-03-24 | 27,850.00 | 28,800.00 | 27,350.00 | 28,350.00 | 28,137.13 | 671,272 |
| 2025-03-21 | 27,800.00 | 28,550.00 | 27,500.00 | 28,150.00 | 27,938.63 | 921,326 |
| 2025-03-20 | 29,850.00 | 30,100.00 | 28,050.00 | 28,300.00 | 28,087.51 | 1,226,110 |
| 2025-03-19 | 30,900.00 | 31,200.00 | 29,050.00 | 29,600.00 | 29,377.75 | 1,852,900 |
| 2025-03-18 | 31,850.00 | 32,050.00 | 30,500.00 | 31,400.00 | 31,164.23 | 1,466,860 |
| 2025-03-17 | 32,050.00 | 32,800.00 | 30,900.00 | 31,250.00 | 31,015.36 | 3,087,856 |
| 2025-03-14 | 30,350.00 | 31,050.00 | 30,000.00 | 31,050.00 | 30,816.86 | 2,537,710 |
| 2025-03-13 | 27,750.00 | 31,550.00 | 27,150.00 | 30,750.00 | 30,519.11 | 12,502,000 |
| 2025-03-12 | 26,800.00 | 28,600.00 | 26,700.00 | 26,950.00 | 26,747.65 | 2,148,333 |
| 2025-03-11 | 24,800.00 | 27,300.00 | 24,750.00 | 27,050.00 | 26,846.89 | 1,683,969 |
| 2025-03-10 | 25,800.00 | 27,150.00 | 25,650.00 | 26,150.00 | 25,953.65 | 1,423,047 |
| 2025-03-07 | 26,600.00 | 27,750.00 | 25,000.00 | 25,200.00 | 25,010.79 | 4,844,405 |
| 2025-03-06 | 24,600.00 | 24,750.00 | 23,600.00 | 24,250.00 | 24,067.92 | 447,370 |
| 2025-03-05 | 23,800.00 | 24,250.00 | 23,200.00 | 23,950.00 | 23,770.17 | 229,084 |
| 2025-03-04 | 22,850.00 | 23,850.00 | 22,100.00 | 23,500.00 | 23,323.55 | 288,441 |
| 2025-02-28 | 23,950.00 | 24,900.00 | 23,300.00 | 23,850.00 | 23,670.92 | 552,280 |
| 2025-02-27 | 26,200.00 | 26,200.00 | 23,600.00 | 23,850.00 | 23,670.92 | 588,984 |
| 2025-02-26 | 25,500.00 | 25,900.00 | 25,000.00 | 25,850.00 | 25,655.90 | 374,322 |
| 2025-02-25 | 26,000.00 | 27,600.00 | 25,450.00 | 25,850.00 | 25,655.90 | 1,176,935 |
| 2025-02-24 | 24,900.00 | 25,400.00 | 24,300.00 | 25,400.00 | 25,209.28 | 412,003 |
| 2025-02-21 | 24,800.00 | 26,400.00 | 24,800.00 | 25,400.00 | 25,209.28 | 497,159 |
| 2025-02-20 | 27,550.00 | 27,600.00 | 24,800.00 | 24,950.00 | 24,762.66 | 971,031 |
| 2025-02-19 | 27,450.00 | 28,350.00 | 26,750.00 | 28,200.00 | 27,988.26 | 1,055,470 |
| 2025-02-18 | 26,950.00 | 28,350.00 | 26,550.00 | 27,450.00 | 27,243.89 | 1,458,260 |
| 2025-02-17 | 26,800.00 | 28,300.00 | 26,650.00 | 27,000.00 | 26,797.27 | 3,040,769 |
| 2025-02-14 | 25,450.00 | 26,450.00 | 25,000.00 | 25,600.00 | 25,407.78 | 1,186,559 |
| 2025-02-13 | 26,650.00 | 29,150.00 | 25,600.00 | 26,100.00 | 25,904.03 | 6,762,527 |
| 2025-02-12 | 23,850.00 | 26,000.00 | 23,150.00 | 25,050.00 | 24,861.91 | 1,832,871 |
| 2025-02-11 | 25,350.00 | 26,750.00 | 24,250.00 | 24,250.00 | 24,067.92 | 1,090,246 |
| 2025-02-10 | 25,150.00 | 25,950.00 | 24,550.00 | 25,600.00 | 25,407.78 | 1,362,937 |
| 2025-02-07 | 26,500.00 | 28,300.00 | 25,250.00 | 25,700.00 | 25,507.03 | 3,932,336 |
| 2025-02-06 | 21,300.00 | 24,900.00 | 20,500.00 | 24,550.00 | 24,365.67 | 2,349,478 |
| 2025-02-05 | 20,200.00 | 21,450.00 | 20,200.00 | 20,950.00 | 20,792.70 | 299,414 |
| 2025-02-04 | 20,550.00 | 20,800.00 | 19,960.00 | 20,050.00 | 19,899.45 | 208,023 |
| 2025-02-03 | 20,500.00 | 21,000.00 | 19,980.00 | 20,150.00 | 19,998.70 | 367,783 |
| 2025-01-31 | 20,400.00 | 21,450.00 | 20,100.00 | 21,400.00 | 21,239.32 | 467,531 |
| 2025-01-24 | 19,970.00 | 20,550.00 | 19,890.00 | 20,400.00 | 20,246.83 | 197,945 |
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.