CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea flag South Korea · Delayed Price · Currency is KRW
21,800
+100 (0.46%)
Aug 8, 2025, 3:30 PM KST

Rover Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202521,550.0021,800.0021,400.0021,700.0021,700.000.93%42,068
Aug 6, 202521,200.0021,600.0021,000.0021,500.0021,500.001.18%32,551
Aug 5, 202520,900.0021,500.0020,900.0021,250.0021,250.002.41%57,204
Aug 4, 202520,200.0020,950.0020,150.0020,750.0020,750.001.47%45,028
Aug 1, 202521,600.0021,600.0020,400.0020,450.0020,450.00-6.41%161,415
Jul 31, 202522,450.0022,450.0021,450.0021,850.0021,850.00-0.91%66,695
Jul 30, 202521,400.0022,450.0021,400.0022,050.0022,050.002.80%89,274
Jul 29, 202522,000.0022,950.0021,350.0021,450.0021,450.00-1.61%86,993
Jul 28, 202521,700.0021,850.0021,100.0021,800.0021,800.001.16%64,974
Jul 25, 202521,650.0021,850.0021,500.0021,550.0021,550.00-0.46%28,893
Jul 24, 202521,750.0022,000.0021,350.0021,650.0021,650.000.93%66,656
Jul 23, 202521,450.0021,550.0020,950.0021,450.0021,450.000.23%73,550
Jul 22, 202522,100.0022,100.0021,300.0021,400.0021,400.00-2.95%70,891
Jul 21, 202521,650.0022,050.0021,600.0022,050.0022,050.001.38%48,125
Jul 18, 202521,850.0021,900.0021,500.0021,750.0021,750.000.23%40,817
Jul 17, 202521,850.0022,000.0021,200.0021,700.0021,700.00-0.23%80,342
Jul 16, 202522,100.0022,200.0021,700.0021,750.0021,750.00-1.36%67,473
Jul 15, 202521,650.0022,050.0021,500.0022,050.0022,050.001.85%59,033
Jul 14, 202522,100.0022,100.0021,500.0021,650.0021,650.00-1.81%66,508
Jul 11, 202522,200.0022,500.0021,900.0022,050.0022,050.00-0.68%101,513
Jul 10, 202522,250.0022,450.0022,100.0022,200.0022,200.000.91%73,606
Jul 9, 202522,350.0022,400.0021,900.0022,000.0022,000.00-1.12%66,953
Jul 8, 202522,250.0022,550.0022,050.0022,250.0022,250.00-0.67%84,661
Jul 7, 202522,700.0022,750.0022,200.0022,400.0022,400.00-1.54%70,253
Jul 4, 202523,750.0023,850.0022,750.0022,750.0022,750.00-1.52%158,057
Jul 3, 202522,800.0023,100.0022,500.0023,100.0023,100.002.90%73,865
Jul 2, 202522,850.0022,900.0022,200.0022,450.0022,450.00-1.54%117,111
Jul 1, 202523,100.0023,150.0022,750.0022,800.0022,800.00-1.08%93,370
Jun 30, 202523,500.0023,550.0022,950.0023,050.0023,050.00-0.86%81,838
Jun 27, 202524,400.0024,400.0023,250.0023,250.0023,250.00-3.13%155,416
Jun 26, 202524,200.0024,250.0023,300.0024,000.0024,000.000.84%153,714
Jun 25, 202524,600.0024,600.0022,650.0023,800.0023,800.00-1.04%168,789
Jun 24, 202523,650.0024,250.0023,550.0024,050.0024,050.003.44%145,737
Jun 23, 202523,300.0023,500.0022,950.0023,250.0023,250.00-3.93%165,253
Jun 20, 202524,350.0024,400.0023,600.0024,200.0024,200.000.21%120,868
Jun 19, 202524,500.0024,550.0024,000.0024,150.0024,150.000.63%156,438
Jun 18, 202524,100.0024,400.0023,750.0024,000.0024,000.00-1.64%142,462
Jun 17, 202524,100.0025,200.0023,600.0024,400.0024,400.002.31%608,458
Jun 16, 202523,650.0023,850.0023,000.0023,850.0023,850.00-1.04%186,547
Jun 13, 202524,700.0024,900.0023,500.0024,100.0024,100.00-1.43%443,311
Jun 12, 202524,550.0024,600.0024,200.0024,450.0024,450.00-1.21%133,713
Jun 11, 202524,650.0024,950.0024,300.0024,750.0024,750.001.85%233,438
Jun 10, 202525,100.0025,100.0024,150.0024,300.0024,300.00-230,922
Jun 9, 202525,150.0025,200.0024,050.0024,300.0024,300.00-1.02%295,777
Jun 5, 202523,650.0024,800.0023,500.0024,550.0024,550.006.51%602,427
Jun 4, 202522,450.0023,100.0022,400.0023,050.0023,050.004.54%147,067
Jun 2, 202522,600.0022,650.0021,950.0022,050.0022,050.00-1.12%96,887
May 30, 202522,600.0022,700.0022,200.0022,300.0022,300.00-2.83%87,653
May 29, 202523,350.0023,400.0022,700.0022,950.0022,950.001.10%123,141
May 28, 202523,150.0023,300.0022,500.0022,700.0022,700.00-1.94%152,977