CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 33,250
-1,000 (-2.92%)
At close: Feb 27, 2026
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 33,700.00 | 34,150.00 | 33,000.00 | 33,250.00 | 33,250.00 | -2.92% | 256,714 |
| Feb 26, 2026 | 33,250.00 | 34,300.00 | 33,100.00 | 34,250.00 | 34,250.00 | 4.58% | 473,085 |
| Feb 25, 2026 | 33,700.00 | 33,700.00 | 32,600.00 | 32,750.00 | 32,750.00 | -0.15% | 155,634 |
| Feb 24, 2026 | 32,150.00 | 33,400.00 | 31,900.00 | 32,800.00 | 32,800.00 | 1.23% | 171,748 |
| Feb 23, 2026 | 33,400.00 | 33,600.00 | 32,150.00 | 32,400.00 | 32,400.00 | -1.82% | 207,937 |
| Feb 20, 2026 | 33,400.00 | 33,750.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.08% | 152,858 |
| Feb 19, 2026 | 33,200.00 | 33,800.00 | 32,950.00 | 33,700.00 | 33,700.00 | 3.69% | 176,544 |
| Feb 13, 2026 | 32,850.00 | 32,850.00 | 32,100.00 | 32,500.00 | 32,500.00 | -1.07% | 137,550 |
| Feb 12, 2026 | 33,550.00 | 33,600.00 | 32,600.00 | 32,850.00 | 32,850.00 | -0.30% | 158,568 |
| Feb 11, 2026 | 33,800.00 | 33,900.00 | 32,650.00 | 32,950.00 | 32,950.00 | -3.37% | 206,618 |
| Feb 10, 2026 | 35,450.00 | 35,500.00 | 33,700.00 | 34,100.00 | 34,100.00 | -2.57% | 223,840 |
| Feb 9, 2026 | 33,650.00 | 35,100.00 | 33,550.00 | 35,000.00 | 35,000.00 | 7.69% | 321,500 |
| Feb 6, 2026 | 32,200.00 | 33,400.00 | 31,050.00 | 32,500.00 | 32,500.00 | -3.99% | 291,490 |
| Feb 5, 2026 | 34,950.00 | 34,950.00 | 33,400.00 | 33,850.00 | 33,850.00 | -5.31% | 338,953 |
| Feb 4, 2026 | 35,000.00 | 36,350.00 | 34,950.00 | 35,750.00 | 35,750.00 | -0.56% | 312,691 |
| Feb 3, 2026 | 34,950.00 | 36,050.00 | 34,450.00 | 35,950.00 | 35,950.00 | 6.20% | 427,780 |
| Feb 2, 2026 | 35,700.00 | 36,400.00 | 33,300.00 | 33,850.00 | 33,850.00 | -3.84% | 600,130 |
| Jan 30, 2026 | 34,400.00 | 37,400.00 | 34,400.00 | 35,200.00 | 35,200.00 | 0.28% | 873,346 |
| Jan 29, 2026 | 37,300.00 | 37,350.00 | 33,400.00 | 35,100.00 | 35,100.00 | -3.04% | 814,915 |
| Jan 28, 2026 | 36,400.00 | 36,400.00 | 35,000.00 | 36,200.00 | 36,200.00 | 2.70% | 657,521 |
| Jan 27, 2026 | 34,850.00 | 35,500.00 | 34,200.00 | 35,250.00 | 35,250.00 | 0.14% | 460,311 |
| Jan 26, 2026 | 34,250.00 | 35,550.00 | 33,400.00 | 35,200.00 | 35,200.00 | 6.18% | 879,280 |
| Jan 23, 2026 | 32,850.00 | 33,700.00 | 31,650.00 | 33,150.00 | 33,150.00 | 0.91% | 661,407 |
| Jan 22, 2026 | 31,300.00 | 33,400.00 | 30,750.00 | 32,850.00 | 32,850.00 | 6.66% | 896,854 |
| Jan 21, 2026 | 30,400.00 | 30,900.00 | 30,000.00 | 30,800.00 | 30,800.00 | -1.44% | 233,113 |
| Jan 20, 2026 | 32,200.00 | 32,200.00 | 30,300.00 | 31,250.00 | 31,250.00 | -2.04% | 267,510 |
| Jan 19, 2026 | 31,650.00 | 32,200.00 | 31,500.00 | 31,900.00 | 31,900.00 | 1.43% | 332,269 |
| Jan 16, 2026 | 31,450.00 | 32,300.00 | 30,600.00 | 31,450.00 | 31,450.00 | 4.14% | 485,179 |
| Jan 15, 2026 | 30,050.00 | 30,200.00 | 29,650.00 | 30,200.00 | 30,200.00 | - | 194,923 |
| Jan 14, 2026 | 31,100.00 | 31,150.00 | 30,050.00 | 30,200.00 | 30,200.00 | -1.63% | 158,549 |
| Jan 13, 2026 | 30,750.00 | 30,950.00 | 30,350.00 | 30,700.00 | 30,700.00 | 1.32% | 163,781 |
| Jan 12, 2026 | 30,750.00 | 30,900.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.66% | 172,438 |
| Jan 9, 2026 | 30,950.00 | 31,050.00 | 29,750.00 | 30,500.00 | 30,500.00 | -0.16% | 157,357 |
| Jan 8, 2026 | 30,750.00 | 31,950.00 | 30,500.00 | 30,550.00 | 30,550.00 | -1.61% | 178,732 |
| Jan 7, 2026 | 32,800.00 | 32,800.00 | 30,700.00 | 31,050.00 | 31,050.00 | -3.87% | 350,004 |
| Jan 6, 2026 | 32,050.00 | 32,350.00 | 31,100.00 | 32,300.00 | 32,300.00 | 0.47% | 233,161 |
| Jan 5, 2026 | 32,500.00 | 32,550.00 | 31,300.00 | 32,150.00 | 32,150.00 | 2.23% | 338,013 |
| Jan 2, 2026 | 30,700.00 | 31,550.00 | 30,050.00 | 31,450.00 | 31,450.00 | 2.78% | 274,076 |
| Dec 30, 2025 | 30,750.00 | 31,200.00 | 30,450.00 | 30,600.00 | 30,600.00 | - | 339,526 |
| 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 |