CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 31,200
-1,300 (-4.00%)
Sep 19, 2025, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 31,850.00 | 31,850.00 | 31,050.00 | 31,200.00 | 31,200.00 | -4.00% | 455,002 |
| Sep 18, 2025 | 33,100.00 | 33,250.00 | 31,550.00 | 32,500.00 | 32,500.00 | 1.72% | 718,082 |
| 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% | 173,096 |
| 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% | 129,294 |
| Sep 4, 2025 | 26,900.00 | 27,650.00 | 26,400.00 | 26,850.00 | 26,850.00 | 0.94% | 258,443 |
| Sep 3, 2025 | 25,250.00 | 26,650.00 | 25,250.00 | 26,600.00 | 26,600.00 | 3.10% | 209,490 |
| Sep 2, 2025 | 25,050.00 | 26,000.00 | 24,550.00 | 25,800.00 | 25,800.00 | 2.79% | 233,825 |
| Sep 1, 2025 | 24,550.00 | 25,600.00 | 24,450.00 | 25,100.00 | 25,100.00 | -0.59% | 193,488 |
| Aug 29, 2025 | 25,400.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,250.00 | 1.81% | 282,935 |
| 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 |