CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 19,970.00 | 20,550.00 | 19,890.00 | 20,400.00 | 20,246.83 | 197,945 |
| 2025-01-23 | 20,700.00 | 20,700.00 | 19,790.00 | 19,980.00 | 19,829.98 | 284,571 |
| 2025-01-22 | 20,150.00 | 20,700.00 | 19,550.00 | 20,600.00 | 20,445.32 | 362,994 |
| 2025-01-21 | 19,680.00 | 19,910.00 | 19,260.00 | 19,770.00 | 19,621.56 | 268,870 |
| 2025-01-20 | 19,700.00 | 21,350.00 | 19,430.00 | 19,600.00 | 19,452.83 | 1,268,046 |
| 2025-01-17 | 18,060.00 | 19,230.00 | 18,020.00 | 18,960.00 | 18,817.64 | 735,463 |
| 2025-01-16 | 18,500.00 | 18,550.00 | 17,900.00 | 18,040.00 | 17,904.55 | 171,687 |
| 2025-01-15 | 17,800.00 | 18,270.00 | 17,740.00 | 18,050.00 | 17,914.47 | 173,272 |
| 2025-01-14 | 17,740.00 | 18,150.00 | 17,520.00 | 17,750.00 | 17,616.72 | 144,903 |
| 2025-01-13 | 17,800.00 | 18,040.00 | 17,200.00 | 17,210.00 | 17,080.78 | 128,055 |
| 2025-01-10 | 18,690.00 | 18,700.00 | 17,800.00 | 17,840.00 | 17,706.05 | 278,450 |
| 2025-01-09 | 17,870.00 | 19,130.00 | 17,710.00 | 18,090.00 | 17,954.17 | 1,184,449 |
| 2025-01-08 | 16,530.00 | 17,700.00 | 16,500.00 | 17,630.00 | 17,497.62 | 269,467 |
| 2025-01-07 | 17,990.00 | 18,090.00 | 16,680.00 | 16,680.00 | 16,554.76 | 438,818 |
| 2025-01-06 | 16,520.00 | 16,970.00 | 16,510.00 | 16,890.00 | 16,763.18 | 122,357 |
| 2025-01-03 | 16,130.00 | 17,180.00 | 16,000.00 | 16,450.00 | 16,326.48 | 156,666 |
| 2025-01-02 | 15,770.00 | 16,170.00 | 15,660.00 | 16,170.00 | 16,048.59 | 35,706 |
| 2024-12-30 | 15,810.00 | 15,970.00 | 15,660.00 | 15,770.00 | 15,651.59 | 43,288 |
| 2024-12-27 | 15,980.00 | 16,260.00 | 15,760.00 | 15,980.00 | 15,860.01 | 71,964 |
| 2024-12-26 | 16,360.00 | 16,610.00 | 16,020.00 | 16,020.00 | 15,701.22 | 48,163 |
| 2024-12-24 | 16,500.00 | 16,920.00 | 16,260.00 | 16,350.00 | 16,024.65 | 72,567 |
| 2024-12-23 | 15,700.00 | 16,510.00 | 15,600.00 | 16,390.00 | 16,063.85 | 121,104 |
| 2024-12-20 | 16,180.00 | 16,250.00 | 15,580.00 | 15,690.00 | 15,377.78 | 69,362 |
| 2024-12-19 | 16,000.00 | 16,270.00 | 15,810.00 | 16,170.00 | 15,848.23 | 103,051 |
| 2024-12-18 | 16,200.00 | 16,670.00 | 16,100.00 | 16,430.00 | 16,103.06 | 137,536 |
| 2024-12-17 | 15,990.00 | 16,190.00 | 15,820.00 | 16,120.00 | 15,799.23 | 101,794 |
| 2024-12-16 | 15,700.00 | 16,430.00 | 15,690.00 | 15,820.00 | 15,505.19 | 157,537 |
| 2024-12-13 | 14,810.00 | 15,470.00 | 14,810.00 | 15,360.00 | 15,054.35 | 68,985 |
| 2024-12-12 | 14,930.00 | 15,160.00 | 14,730.00 | 15,010.00 | 14,711.31 | 90,352 |
| 2024-12-11 | 14,000.00 | 14,920.00 | 13,930.00 | 14,920.00 | 14,623.10 | 106,500 |
| 2024-12-10 | 13,270.00 | 14,000.00 | 13,270.00 | 14,000.00 | 13,721.41 | 133,535 |
| 2024-12-09 | 14,000.00 | 14,110.00 | 13,220.00 | 13,260.00 | 12,996.14 | 288,999 |
| 2024-12-06 | 14,430.00 | 14,680.00 | 13,580.00 | 14,410.00 | 14,123.25 | 219,990 |
| 2024-12-05 | 14,850.00 | 14,990.00 | 14,580.00 | 14,600.00 | 14,309.47 | 80,896 |
| 2024-12-04 | 14,830.00 | 15,240.00 | 14,710.00 | 14,850.00 | 14,554.50 | 104,183 |
| 2024-12-03 | 14,940.00 | 15,350.00 | 14,940.00 | 15,300.00 | 14,995.54 | 79,096 |
| 2024-12-02 | 15,460.00 | 15,680.00 | 14,820.00 | 14,940.00 | 14,642.71 | 194,134 |
| 2024-11-29 | 16,290.00 | 16,290.00 | 15,460.00 | 15,460.00 | 15,152.36 | 155,813 |
| 2024-11-28 | 16,650.00 | 16,650.00 | 16,190.00 | 16,240.00 | 15,916.84 | 118,018 |
| 2024-11-27 | 16,900.00 | 17,020.00 | 16,280.00 | 16,640.00 | 16,308.88 | 163,014 |
| 2024-11-26 | 16,660.00 | 16,850.00 | 16,650.00 | 16,800.00 | 16,465.69 | 69,971 |
| 2024-11-25 | 16,480.00 | 16,750.00 | 16,440.00 | 16,650.00 | 16,318.68 | 71,370 |
| 2024-11-22 | 16,330.00 | 16,900.00 | 16,300.00 | 16,310.00 | 15,985.44 | 159,357 |
| 2024-11-21 | 16,390.00 | 16,500.00 | 16,060.00 | 16,280.00 | 15,956.04 | 111,221 |
| 2024-11-20 | 16,580.00 | 17,440.00 | 16,320.00 | 16,400.00 | 16,073.65 | 360,310 |
| 2024-11-19 | 16,400.00 | 16,660.00 | 16,120.00 | 16,580.00 | 16,250.07 | 82,285 |
| 2024-11-18 | 16,280.00 | 16,660.00 | 16,010.00 | 16,300.00 | 15,975.64 | 105,511 |
| 2024-11-15 | 15,750.00 | 16,320.00 | 15,630.00 | 16,320.00 | 15,995.25 | 185,084 |
| 2024-11-14 | 16,350.00 | 16,850.00 | 16,080.00 | 16,100.00 | 15,779.62 | 145,618 |
| 2024-11-13 | 16,680.00 | 17,100.00 | 16,300.00 | 16,350.00 | 16,024.65 | 191,393 |
| 2024-11-12 | 18,000.00 | 18,000.00 | 16,970.00 | 17,040.00 | 16,700.92 | 210,548 |
| 2024-11-11 | 18,710.00 | 18,710.00 | 17,840.00 | 17,880.00 | 17,524.20 | 164,354 |
| 2024-11-08 | 18,810.00 | 19,320.00 | 18,690.00 | 18,750.00 | 18,376.89 | 75,232 |
| 2024-11-07 | 18,950.00 | 19,100.00 | 18,600.00 | 18,720.00 | 18,347.49 | 94,271 |
| 2024-11-06 | 19,540.00 | 19,660.00 | 18,870.00 | 18,880.00 | 18,504.30 | 105,968 |
| 2024-11-05 | 19,170.00 | 19,560.00 | 19,170.00 | 19,510.00 | 19,121.77 | 44,829 |
| 2024-11-04 | 19,210.00 | 19,660.00 | 19,050.00 | 19,350.00 | 18,964.95 | 89,878 |
| 2024-11-01 | 19,400.00 | 19,450.00 | 19,060.00 | 19,100.00 | 18,719.93 | 91,058 |
| 2024-10-31 | 19,140.00 | 20,100.00 | 18,920.00 | 19,650.00 | 19,258.98 | 157,960 |
| 2024-10-30 | 19,560.00 | 19,600.00 | 19,150.00 | 19,150.00 | 18,768.93 | 51,551 |
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.