CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 29,300
+550 (1.91%)
Nov 20, 2025, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 30,150.00 | 30,250.00 | 28,900.00 | 29,300.00 | - | 1.91% | 391,827 |
| 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 |
| Oct 20, 2025 | 31,200.00 | 32,300.00 | 30,900.00 | 32,300.00 | 32,300.00 | 4.53% | 654,934 |
| Oct 17, 2025 | 31,800.00 | 32,150.00 | 30,750.00 | 30,900.00 | 30,900.00 | -3.89% | 493,468 |
| Oct 16, 2025 | 32,400.00 | 32,800.00 | 31,550.00 | 32,150.00 | 32,150.00 | -1.23% | 473,408 |
| Oct 15, 2025 | 31,000.00 | 32,650.00 | 30,750.00 | 32,550.00 | 32,550.00 | 6.03% | 558,540 |
| Oct 14, 2025 | 34,600.00 | 34,650.00 | 30,000.00 | 30,700.00 | 30,700.00 | -9.71% | 1,667,208 |
| Oct 13, 2025 | 32,400.00 | 34,750.00 | 32,250.00 | 34,000.00 | 34,000.00 | 0.74% | 900,297 |
| Oct 10, 2025 | 35,100.00 | 35,300.00 | 33,300.00 | 33,750.00 | 33,750.00 | -1.03% | 1,462,909 |
| Oct 2, 2025 | 35,900.00 | 36,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | -4.75% | 1,677,096 |
| Oct 1, 2025 | 31,650.00 | 36,650.00 | 31,400.00 | 35,800.00 | 35,800.00 | 15.30% | 6,716,716 |
| Sep 30, 2025 | 32,350.00 | 32,450.00 | 30,550.00 | 31,050.00 | 31,050.00 | -2.51% | 661,163 |
| Sep 29, 2025 | 30,200.00 | 32,700.00 | 29,100.00 | 31,850.00 | 31,850.00 | 6.34% | 1,708,221 |
| Sep 26, 2025 | 29,950.00 | 30,500.00 | 29,300.00 | 29,950.00 | 29,950.00 | -0.83% | 377,007 |
| Sep 25, 2025 | 30,650.00 | 31,350.00 | 29,150.00 | 30,200.00 | 30,200.00 | -4.43% | 737,203 |
| Sep 24, 2025 | 30,250.00 | 32,000.00 | 29,550.00 | 31,600.00 | 31,600.00 | 3.61% | 1,092,523 |
| Sep 23, 2025 | 31,600.00 | 32,250.00 | 29,850.00 | 30,500.00 | 30,500.00 | -0.16% | 810,698 |
| Sep 22, 2025 | 31,250.00 | 31,700.00 | 30,100.00 | 30,550.00 | 30,550.00 | -2.08% | 966,655 |
| Sep 19, 2025 | 31,850.00 | 31,850.00 | 31,050.00 | 31,200.00 | 31,200.00 | -4.00% | 440,458 |
| Sep 18, 2025 | 33,100.00 | 33,250.00 | 31,550.00 | 32,500.00 | 32,500.00 | 1.72% | 709,351 |
| Sep 17, 2025 | 32,800.00 | 32,800.00 | 31,500.00 | 31,950.00 | 31,950.00 | -6.30% | 922,683 |
| Sep 16, 2025 | 30,400.00 | 34,700.00 | 30,150.00 | 34,100.00 | 34,100.00 | 15.40% | 3,450,792 |
| Sep 15, 2025 | 29,500.00 | 29,700.00 | 28,750.00 | 29,550.00 | 29,550.00 | 0.51% | 219,928 |
| Sep 12, 2025 | 29,100.00 | 29,650.00 | 28,850.00 | 29,400.00 | 29,400.00 | 2.08% | 185,055 |
| Sep 11, 2025 | 28,600.00 | 28,850.00 | 28,050.00 | 28,800.00 | 28,800.00 | 1.95% | 169,981 |
| Sep 10, 2025 | 28,200.00 | 28,450.00 | 27,500.00 | 28,250.00 | 28,250.00 | 1.07% | 189,221 |
| Sep 9, 2025 | 27,600.00 | 28,100.00 | 26,900.00 | 27,950.00 | 27,950.00 | 2.38% | 229,886 |
| Sep 8, 2025 | 26,950.00 | 27,500.00 | 26,900.00 | 27,300.00 | 27,300.00 | 1.49% | 136,903 |
| Sep 5, 2025 | 27,100.00 | 27,300.00 | 26,700.00 | 26,900.00 | 26,900.00 | 0.19% | 127,119 |