CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 30,600
+100 (0.33%)
Dec 30, 2025, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30,750.00 | 31,200.00 | 30,450.00 | 30,600.00 | - | - | 215,346 |
| Dec 29, 2025 | 29,450.00 | 30,700.00 | 29,100.00 | 30,600.00 | 30,600.00 | 4.44% | 317,120 |
| Dec 26, 2025 | 29,500.00 | 29,900.00 | 29,200.00 | 29,300.00 | 29,300.00 | 0.34% | 257,212 |
| Dec 24, 2025 | 29,800.00 | 30,050.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.52% | 184,140 |
| Dec 23, 2025 | 30,700.00 | 30,700.00 | 29,550.00 | 29,650.00 | 29,650.00 | -3.42% | 243,864 |
| Dec 22, 2025 | 29,800.00 | 30,800.00 | 29,600.00 | 30,700.00 | 30,700.00 | 5.14% | 336,711 |
| Dec 19, 2025 | 30,000.00 | 30,050.00 | 28,650.00 | 29,200.00 | 29,200.00 | -1.35% | 233,143 |
| Dec 18, 2025 | 29,700.00 | 29,700.00 | 29,000.00 | 29,600.00 | 29,600.00 | -2.15% | 217,467 |
| Dec 17, 2025 | 30,000.00 | 30,750.00 | 29,750.00 | 30,250.00 | 30,250.00 | 2.02% | 275,721 |
| Dec 16, 2025 | 31,250.00 | 31,250.00 | 29,500.00 | 29,650.00 | 29,650.00 | -5.12% | 474,255 |
| Dec 15, 2025 | 30,700.00 | 31,850.00 | 30,000.00 | 31,250.00 | 31,250.00 | 0.16% | 459,900 |
| Dec 12, 2025 | 31,000.00 | 31,500.00 | 30,750.00 | 31,200.00 | 31,200.00 | -1.73% | 406,979 |
| Dec 11, 2025 | 32,350.00 | 32,900.00 | 31,550.00 | 31,750.00 | 31,750.00 | 0.47% | 663,513 |
| Dec 10, 2025 | 32,450.00 | 32,700.00 | 31,500.00 | 31,600.00 | 31,600.00 | -1.40% | 681,748 |
| Dec 9, 2025 | 31,800.00 | 34,500.00 | 30,700.00 | 32,050.00 | 32,050.00 | 3.22% | 2,750,472 |
| Dec 8, 2025 | 31,400.00 | 32,500.00 | 30,600.00 | 31,050.00 | 31,050.00 | -0.16% | 591,392 |
| Dec 5, 2025 | 31,000.00 | 31,250.00 | 30,500.00 | 31,100.00 | 31,100.00 | 0.97% | 270,204 |
| Dec 4, 2025 | 31,850.00 | 31,850.00 | 30,650.00 | 30,800.00 | 30,800.00 | -3.30% | 379,196 |
| Dec 3, 2025 | 31,300.00 | 31,950.00 | 30,900.00 | 31,850.00 | 31,850.00 | 2.41% | 421,164 |
| Dec 2, 2025 | 31,300.00 | 31,300.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1.47% | 309,126 |
| Dec 1, 2025 | 31,300.00 | 31,700.00 | 30,100.00 | 30,650.00 | 30,650.00 | -0.49% | 500,082 |
| Nov 28, 2025 | 29,500.00 | 30,850.00 | 29,300.00 | 30,800.00 | 30,800.00 | 4.76% | 486,946 |
| Nov 27, 2025 | 29,200.00 | 29,850.00 | 29,050.00 | 29,400.00 | 29,400.00 | 1.55% | 280,071 |
| Nov 26, 2025 | 29,150.00 | 29,250.00 | 28,400.00 | 28,950.00 | 28,950.00 | 1.05% | 252,131 |
| Nov 25, 2025 | 29,450.00 | 29,900.00 | 28,400.00 | 28,650.00 | 28,650.00 | -0.17% | 339,094 |
| Nov 24, 2025 | 27,750.00 | 28,950.00 | 27,250.00 | 28,700.00 | 28,700.00 | 4.36% | 508,130 |
| Nov 21, 2025 | 28,000.00 | 28,350.00 | 27,150.00 | 27,500.00 | 27,500.00 | -6.14% | 547,956 |
| Nov 20, 2025 | 30,150.00 | 30,250.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.91% | 522,460 |
| Nov 19, 2025 | 28,800.00 | 29,500.00 | 27,650.00 | 28,750.00 | 28,750.00 | 0.17% | 543,277 |
| Nov 18, 2025 | 29,850.00 | 30,250.00 | 28,600.00 | 28,700.00 | 28,700.00 | -5.12% | 669,599 |
| Nov 17, 2025 | 30,900.00 | 31,350.00 | 29,500.00 | 30,250.00 | 30,250.00 | -0.49% | 726,803 |
| Nov 14, 2025 | 31,550.00 | 32,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | -7.32% | 1,029,570 |
| Nov 13, 2025 | 33,500.00 | 33,750.00 | 32,500.00 | 32,800.00 | 32,800.00 | -2.81% | 564,071 |
| Nov 12, 2025 | 33,450.00 | 35,250.00 | 32,900.00 | 33,750.00 | 33,750.00 | 0.90% | 859,997 |
| Nov 11, 2025 | 36,850.00 | 37,350.00 | 32,950.00 | 33,450.00 | 33,450.00 | -7.08% | 1,799,028 |
| Nov 10, 2025 | 36,500.00 | 36,550.00 | 33,450.00 | 36,000.00 | 36,000.00 | -1.37% | 1,025,722 |
| Nov 7, 2025 | 34,000.00 | 37,850.00 | 33,850.00 | 36,500.00 | 36,500.00 | 2.82% | 1,558,220 |
| Nov 6, 2025 | 39,600.00 | 39,750.00 | 35,150.00 | 35,500.00 | 35,500.00 | -8.86% | 3,085,250 |
| Nov 5, 2025 | 40,450.00 | 41,000.00 | 37,500.00 | 38,950.00 | 38,950.00 | -8.35% | 2,333,546 |
| Nov 4, 2025 | 42,000.00 | 43,800.00 | 40,600.00 | 42,500.00 | 42,500.00 | 2.04% | 2,913,776 |
| Nov 3, 2025 | 36,300.00 | 45,400.00 | 35,700.00 | 41,650.00 | 41,650.00 | 19.17% | 9,324,443 |
| Oct 31, 2025 | 34,900.00 | 36,050.00 | 33,950.00 | 34,950.00 | 34,950.00 | 0.14% | 1,312,721 |
| Oct 30, 2025 | 34,950.00 | 36,600.00 | 33,800.00 | 34,900.00 | 34,900.00 | - | 1,506,288 |
| Oct 29, 2025 | 34,100.00 | 37,700.00 | 33,850.00 | 34,900.00 | 34,900.00 | 3.71% | 3,171,002 |
| Oct 28, 2025 | 34,700.00 | 35,000.00 | 32,800.00 | 33,650.00 | 33,650.00 | 0.60% | 1,785,998 |
| Oct 27, 2025 | 33,050.00 | 34,600.00 | 32,700.00 | 33,450.00 | 33,450.00 | 2.92% | 1,243,000 |
| Oct 24, 2025 | 33,100.00 | 33,400.00 | 32,350.00 | 32,500.00 | 32,500.00 | -1.37% | 559,281 |
| Oct 23, 2025 | 31,550.00 | 35,400.00 | 30,700.00 | 32,950.00 | 32,950.00 | 3.94% | 1,835,716 |
| Oct 22, 2025 | 31,650.00 | 32,500.00 | 30,950.00 | 31,700.00 | 31,700.00 | 0.16% | 467,809 |
| Oct 21, 2025 | 34,950.00 | 35,250.00 | 31,550.00 | 31,650.00 | 31,650.00 | -2.01% | 1,979,385 |