CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 25,350
+550 (2.22%)
Aug 29, 2025, 12:40 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25,400.00 | 26,000.00 | 25,200.00 | 25,250.00 | - | 1.81% | 202,242 |
| Aug 28, 2025 | 24,350.00 | 25,300.00 | 24,350.00 | 24,800.00 | 24,800.00 | 1.22% | 147,074 |
| Aug 27, 2025 | 24,400.00 | 25,500.00 | 24,000.00 | 24,500.00 | 24,500.00 | 0.20% | 359,600 |
| Aug 26, 2025 | 23,750.00 | 24,650.00 | 23,500.00 | 24,450.00 | 24,450.00 | 4.94% | 441,437 |
| Aug 25, 2025 | 21,900.00 | 23,350.00 | 21,900.00 | 23,300.00 | 23,300.00 | 7.37% | 173,047 |
| Aug 22, 2025 | 21,700.00 | 22,000.00 | 21,500.00 | 21,700.00 | 21,700.00 | -0.91% | 45,393 |
| Aug 21, 2025 | 21,900.00 | 22,350.00 | 21,750.00 | 21,900.00 | 21,900.00 | - | 38,042 |
| Aug 20, 2025 | 21,900.00 | 22,300.00 | 21,500.00 | 21,900.00 | 21,900.00 | -2.67% | 63,852 |
| Aug 19, 2025 | 22,800.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,500.00 | -1.32% | 85,975 |
| Aug 18, 2025 | 22,900.00 | 23,300.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.44% | 135,759 |
| Aug 14, 2025 | 22,850.00 | 23,100.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 114,003 |
| Aug 13, 2025 | 22,200.00 | 23,250.00 | 21,950.00 | 22,900.00 | 22,900.00 | 5.53% | 296,485 |
| Aug 12, 2025 | 21,950.00 | 22,150.00 | 21,550.00 | 21,700.00 | 21,700.00 | -0.91% | 39,924 |
| Aug 11, 2025 | 22,300.00 | 22,300.00 | 21,800.00 | 21,900.00 | 21,900.00 | 0.46% | 40,143 |
| Aug 8, 2025 | 21,750.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | 0.46% | 94,521 |
| Aug 7, 2025 | 21,550.00 | 21,800.00 | 21,400.00 | 21,700.00 | 21,700.00 | 0.93% | 42,068 |
| Aug 6, 2025 | 21,200.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | 1.18% | 32,551 |
| Aug 5, 2025 | 20,900.00 | 21,500.00 | 20,900.00 | 21,250.00 | 21,250.00 | 2.41% | 57,204 |
| Aug 4, 2025 | 20,200.00 | 20,950.00 | 20,150.00 | 20,750.00 | 20,750.00 | 1.47% | 45,028 |
| Aug 1, 2025 | 21,600.00 | 21,600.00 | 20,400.00 | 20,450.00 | 20,450.00 | -6.41% | 161,415 |
| Jul 31, 2025 | 22,450.00 | 22,450.00 | 21,450.00 | 21,850.00 | 21,850.00 | -0.91% | 66,695 |
| Jul 30, 2025 | 21,400.00 | 22,450.00 | 21,400.00 | 22,050.00 | 22,050.00 | 2.80% | 89,274 |
| Jul 29, 2025 | 22,000.00 | 22,950.00 | 21,350.00 | 21,450.00 | 21,450.00 | -1.61% | 86,993 |
| Jul 28, 2025 | 21,700.00 | 21,850.00 | 21,100.00 | 21,800.00 | 21,800.00 | 1.16% | 64,974 |
| Jul 25, 2025 | 21,650.00 | 21,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | -0.46% | 28,893 |
| Jul 24, 2025 | 21,750.00 | 22,000.00 | 21,350.00 | 21,650.00 | 21,650.00 | 0.93% | 66,656 |
| Jul 23, 2025 | 21,450.00 | 21,550.00 | 20,950.00 | 21,450.00 | 21,450.00 | 0.23% | 73,550 |
| Jul 22, 2025 | 22,100.00 | 22,100.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.95% | 70,891 |
| Jul 21, 2025 | 21,650.00 | 22,050.00 | 21,600.00 | 22,050.00 | 22,050.00 | 1.38% | 48,125 |
| Jul 18, 2025 | 21,850.00 | 21,900.00 | 21,500.00 | 21,750.00 | 21,750.00 | 0.23% | 40,817 |
| Jul 17, 2025 | 21,850.00 | 22,000.00 | 21,200.00 | 21,700.00 | 21,700.00 | -0.23% | 80,342 |
| Jul 16, 2025 | 22,100.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | -1.36% | 67,473 |
| Jul 15, 2025 | 21,650.00 | 22,050.00 | 21,500.00 | 22,050.00 | 22,050.00 | 1.85% | 59,033 |
| Jul 14, 2025 | 22,100.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.81% | 66,508 |
| Jul 11, 2025 | 22,200.00 | 22,500.00 | 21,900.00 | 22,050.00 | 22,050.00 | -0.68% | 101,513 |
| Jul 10, 2025 | 22,250.00 | 22,450.00 | 22,100.00 | 22,200.00 | 22,200.00 | 0.91% | 73,606 |
| Jul 9, 2025 | 22,350.00 | 22,400.00 | 21,900.00 | 22,000.00 | 22,000.00 | -1.12% | 66,953 |
| Jul 8, 2025 | 22,250.00 | 22,550.00 | 22,050.00 | 22,250.00 | 22,250.00 | -0.67% | 84,661 |
| Jul 7, 2025 | 22,700.00 | 22,750.00 | 22,200.00 | 22,400.00 | 22,400.00 | -1.54% | 70,253 |
| Jul 4, 2025 | 23,750.00 | 23,850.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 158,057 |
| Jul 3, 2025 | 22,800.00 | 23,100.00 | 22,500.00 | 23,100.00 | 23,100.00 | 2.90% | 73,865 |
| Jul 2, 2025 | 22,850.00 | 22,900.00 | 22,200.00 | 22,450.00 | 22,450.00 | -1.54% | 117,111 |
| Jul 1, 2025 | 23,100.00 | 23,150.00 | 22,750.00 | 22,800.00 | 22,800.00 | -1.08% | 93,370 |
| Jun 30, 2025 | 23,500.00 | 23,550.00 | 22,950.00 | 23,050.00 | 23,050.00 | -0.86% | 81,838 |
| Jun 27, 2025 | 24,400.00 | 24,400.00 | 23,250.00 | 23,250.00 | 23,250.00 | -3.13% | 155,416 |
| Jun 26, 2025 | 24,200.00 | 24,250.00 | 23,300.00 | 24,000.00 | 24,000.00 | 0.84% | 153,714 |
| Jun 25, 2025 | 24,600.00 | 24,600.00 | 22,650.00 | 23,800.00 | 23,800.00 | -1.04% | 168,789 |
| Jun 24, 2025 | 23,650.00 | 24,250.00 | 23,550.00 | 24,050.00 | 24,050.00 | 3.44% | 145,737 |
| Jun 23, 2025 | 23,300.00 | 23,500.00 | 22,950.00 | 23,250.00 | 23,250.00 | -3.93% | 165,253 |
| Jun 20, 2025 | 24,350.00 | 24,400.00 | 23,600.00 | 24,200.00 | 24,200.00 | 0.21% | 120,868 |