CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 19,600.00 | 19,600.00 | 19,080.00 | 19,450.00 | 19,062.96 | 65,357 |
| 2024-10-28 | 19,110.00 | 19,630.00 | 19,110.00 | 19,560.00 | 19,170.77 | 66,887 |
| 2024-10-25 | 19,960.00 | 20,350.00 | 18,500.00 | 19,130.00 | 18,749.33 | 164,855 |
| 2024-10-24 | 19,700.00 | 20,450.00 | 19,280.00 | 20,100.00 | 19,700.03 | 163,042 |
| 2024-10-23 | 19,730.00 | 20,100.00 | 19,430.00 | 19,870.00 | 19,474.60 | 125,968 |
| 2024-10-22 | 20,100.00 | 20,100.00 | 19,150.00 | 19,910.00 | 19,513.81 | 242,337 |
| 2024-10-21 | 20,300.00 | 20,650.00 | 19,950.00 | 20,000.00 | 19,602.02 | 132,861 |
| 2024-10-18 | 20,900.00 | 21,000.00 | 20,250.00 | 20,300.00 | 19,896.05 | 129,060 |
| 2024-10-17 | 20,950.00 | 21,200.00 | 20,550.00 | 21,000.00 | 20,582.12 | 100,707 |
| 2024-10-16 | 20,400.00 | 21,000.00 | 20,400.00 | 20,850.00 | 20,435.10 | 87,655 |
| 2024-10-15 | 21,500.00 | 21,650.00 | 20,750.00 | 20,850.00 | 20,435.10 | 137,055 |
| 2024-10-14 | 20,350.00 | 21,500.00 | 20,350.00 | 21,150.00 | 20,729.13 | 244,085 |
| 2024-10-11 | 20,500.00 | 20,800.00 | 20,100.00 | 20,350.00 | 19,945.05 | 101,460 |
| 2024-10-10 | 20,900.00 | 21,100.00 | 20,450.00 | 20,500.00 | 20,092.07 | 81,948 |
| 2024-10-08 | 21,250.00 | 21,500.00 | 20,450.00 | 20,700.00 | 20,288.09 | 219,286 |
| 2024-10-07 | 21,000.00 | 21,550.00 | 20,850.00 | 21,500.00 | 21,072.17 | 95,133 |
| 2024-10-04 | 21,250.00 | 21,550.00 | 20,950.00 | 20,950.00 | 20,533.11 | 77,188 |
| 2024-10-02 | 21,100.00 | 21,700.00 | 20,750.00 | 21,300.00 | 20,876.15 | 92,867 |
| 2024-09-30 | 21,900.00 | 22,000.00 | 21,300.00 | 21,400.00 | 20,974.16 | 110,309 |
| 2024-09-27 | 21,850.00 | 22,250.00 | 21,750.00 | 21,900.00 | 21,464.21 | 144,944 |
| 2024-09-26 | 20,950.00 | 22,400.00 | 20,850.00 | 21,850.00 | 21,415.20 | 392,442 |
| 2024-09-25 | 21,000.00 | 21,350.00 | 20,500.00 | 20,500.00 | 20,092.07 | 130,307 |
| 2024-09-24 | 20,700.00 | 21,000.00 | 20,550.00 | 20,900.00 | 20,484.11 | 95,413 |
| 2024-09-23 | 20,200.00 | 21,150.00 | 20,200.00 | 20,700.00 | 20,288.09 | 78,804 |
| 2024-09-20 | 21,050.00 | 21,400.00 | 20,400.00 | 20,400.00 | 19,994.06 | 124,165 |
| 2024-09-19 | 20,800.00 | 20,900.00 | 20,050.00 | 20,750.00 | 20,337.09 | 119,973 |
| 2024-09-13 | 21,250.00 | 21,250.00 | 20,500.00 | 20,750.00 | 20,337.09 | 152,249 |
| 2024-09-12 | 21,850.00 | 22,050.00 | 21,150.00 | 21,350.00 | 20,925.15 | 240,895 |
| 2024-09-11 | 21,150.00 | 22,800.00 | 21,150.00 | 21,300.00 | 20,876.15 | 410,468 |
| 2024-09-10 | 21,700.00 | 21,850.00 | 20,750.00 | 21,050.00 | 20,631.12 | 132,558 |
| 2024-09-09 | 19,720.00 | 22,050.00 | 19,720.00 | 21,700.00 | 21,268.19 | 200,047 |
| 2024-09-06 | 20,700.00 | 20,900.00 | 20,050.00 | 20,300.00 | 19,896.05 | 122,142 |
| 2024-09-05 | 21,200.00 | 21,550.00 | 20,550.00 | 20,850.00 | 20,435.10 | 113,677 |
| 2024-09-04 | 21,000.00 | 21,550.00 | 20,750.00 | 21,100.00 | 20,680.13 | 174,691 |
| 2024-09-03 | 22,600.00 | 22,900.00 | 22,050.00 | 22,050.00 | 21,611.22 | 83,847 |
| 2024-09-02 | 23,100.00 | 23,100.00 | 22,500.00 | 22,550.00 | 22,101.27 | 60,120 |
| 2024-08-30 | 22,700.00 | 23,150.00 | 22,600.00 | 23,000.00 | 22,542.32 | 65,790 |
| 2024-08-29 | 22,400.00 | 22,750.00 | 22,300.00 | 22,500.00 | 22,052.27 | 73,907 |
| 2024-08-28 | 23,150.00 | 23,300.00 | 22,750.00 | 23,000.00 | 22,542.32 | 101,215 |
| 2024-08-27 | 23,300.00 | 23,400.00 | 22,800.00 | 23,400.00 | 22,934.36 | 93,456 |
| 2024-08-26 | 24,200.00 | 24,250.00 | 22,900.00 | 23,450.00 | 22,983.36 | 177,640 |
| 2024-08-23 | 23,550.00 | 24,200.00 | 23,450.00 | 24,150.00 | 23,669.43 | 68,665 |
| 2024-08-22 | 24,200.00 | 24,500.00 | 23,750.00 | 23,800.00 | 23,326.40 | 179,112 |
| 2024-08-21 | 23,750.00 | 24,250.00 | 23,550.00 | 24,000.00 | 23,522.42 | 85,219 |
| 2024-08-20 | 23,350.00 | 24,000.00 | 23,350.00 | 23,800.00 | 23,326.40 | 112,667 |
| 2024-08-19 | 23,950.00 | 23,950.00 | 23,050.00 | 23,150.00 | 22,689.33 | 120,340 |
| 2024-08-16 | 24,450.00 | 24,500.00 | 23,500.00 | 23,850.00 | 23,375.40 | 198,005 |
| 2024-08-14 | 24,550.00 | 25,000.00 | 23,100.00 | 23,750.00 | 23,277.39 | 388,688 |
| 2024-08-13 | 23,300.00 | 24,200.00 | 22,750.00 | 24,000.00 | 23,522.42 | 192,339 |
| 2024-08-12 | 23,100.00 | 23,550.00 | 22,850.00 | 23,000.00 | 22,542.32 | 111,545 |
| 2024-08-09 | 22,450.00 | 23,000.00 | 22,250.00 | 22,750.00 | 22,297.29 | 200,592 |
| 2024-08-08 | 20,950.00 | 21,950.00 | 20,900.00 | 21,450.00 | 21,023.16 | 144,664 |
| 2024-08-07 | 20,050.00 | 22,050.00 | 20,000.00 | 21,650.00 | 21,219.18 | 260,843 |
| 2024-08-06 | 19,210.00 | 20,650.00 | 19,200.00 | 20,400.00 | 19,994.06 | 494,786 |
| 2024-08-05 | 21,650.00 | 21,950.00 | 18,400.00 | 19,320.00 | 18,935.55 | 652,161 |
| 2024-08-02 | 23,650.00 | 23,850.00 | 22,400.00 | 22,600.00 | 22,150.28 | 270,035 |
| 2024-08-01 | 24,750.00 | 25,000.00 | 24,300.00 | 24,450.00 | 23,963.46 | 71,668 |
| 2024-07-31 | 23,550.00 | 24,600.00 | 23,450.00 | 24,400.00 | 23,914.46 | 100,462 |
| 2024-07-30 | 24,550.00 | 24,700.00 | 23,700.00 | 23,750.00 | 23,277.39 | 103,185 |
| 2024-07-29 | 23,650.00 | 24,650.00 | 23,600.00 | 24,500.00 | 24,012.47 | 98,236 |
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.