CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 21,150
-250 (-1.17%)
Aug 7, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 21,650.00 | 21,750.00 | 20,550.00 | 21,150.00 | 21,150.00 | -1.17% | 49,602 |
| Aug 6, 2026 | 21,300.00 | 21,800.00 | 20,800.00 | 21,400.00 | 21,400.00 | -1.61% | 44,615 |
| Aug 5, 2026 | 21,900.00 | 21,950.00 | 21,400.00 | 21,750.00 | 21,750.00 | 2.11% | 48,318 |
| Aug 4, 2026 | 20,500.00 | 21,300.00 | 20,150.00 | 21,300.00 | 21,300.00 | 6.82% | 65,162 |
| Aug 3, 2026 | 19,150.00 | 20,600.00 | 18,960.00 | 19,940.00 | 19,940.00 | 2.26% | 70,820 |
| Jul 31, 2026 | 17,670.00 | 19,570.00 | 17,670.00 | 19,500.00 | 19,500.00 | 16.77% | 95,234 |
| Jul 30, 2026 | 16,390.00 | 17,800.00 | 16,390.00 | 16,700.00 | 16,700.00 | -2.05% | 81,487 |
| Jul 29, 2026 | 18,740.00 | 18,980.00 | 16,250.00 | 17,050.00 | 17,050.00 | -8.73% | 178,406 |
| Jul 28, 2026 | 20,250.00 | 20,250.00 | 18,610.00 | 18,680.00 | 18,680.00 | -10.84% | 108,408 |
| Jul 27, 2026 | 21,350.00 | 21,450.00 | 20,600.00 | 20,950.00 | 20,950.00 | 0.72% | 67,595 |
| Jul 24, 2026 | 21,600.00 | 21,650.00 | 20,550.00 | 20,800.00 | 20,800.00 | -5.45% | 68,345 |
| Jul 23, 2026 | 21,100.00 | 22,000.00 | 21,100.00 | 22,000.00 | 22,000.00 | 6.02% | 53,595 |
| Jul 22, 2026 | 21,400.00 | 21,850.00 | 20,700.00 | 20,750.00 | 20,750.00 | - | 69,625 |
| Jul 21, 2026 | 20,150.00 | 21,150.00 | 19,810.00 | 20,750.00 | 20,750.00 | 3.49% | 122,784 |
| Jul 20, 2026 | 20,250.00 | 20,850.00 | 19,950.00 | 20,050.00 | 20,050.00 | -4.98% | 69,913 |
| Jul 16, 2026 | 21,500.00 | 21,900.00 | 20,800.00 | 21,100.00 | 21,100.00 | -5.80% | 57,285 |
| Jul 15, 2026 | 21,950.00 | 22,700.00 | 21,750.00 | 22,400.00 | 22,400.00 | 7.18% | 83,183 |
| Jul 14, 2026 | 21,400.00 | 21,900.00 | 19,960.00 | 20,900.00 | 20,900.00 | -3.24% | 121,696 |
| Jul 13, 2026 | 22,950.00 | 23,950.00 | 21,350.00 | 21,600.00 | 21,600.00 | -5.68% | 112,957 |
| Jul 10, 2026 | 21,200.00 | 23,200.00 | 21,200.00 | 22,900.00 | 22,900.00 | 9.83% | 100,715 |
| Jul 9, 2026 | 20,550.00 | 21,700.00 | 20,150.00 | 20,850.00 | 20,850.00 | 0.48% | 99,893 |
| Jul 8, 2026 | 21,400.00 | 22,450.00 | 20,250.00 | 20,750.00 | 20,750.00 | -7.98% | 177,159 |
| Jul 7, 2026 | 23,000.00 | 23,550.00 | 21,950.00 | 22,550.00 | 22,550.00 | -2.17% | 88,096 |
| Jul 6, 2026 | 24,400.00 | 24,600.00 | 22,400.00 | 23,050.00 | 23,050.00 | -4.95% | 86,884 |
| Jul 3, 2026 | 24,000.00 | 24,600.00 | 22,450.00 | 24,250.00 | 24,250.00 | 1.04% | 125,862 |
| Jul 2, 2026 | 25,000.00 | 25,000.00 | 23,850.00 | 24,000.00 | 24,000.00 | -8.22% | 115,799 |
| Jul 1, 2026 | 25,900.00 | 26,700.00 | 25,250.00 | 26,150.00 | 26,150.00 | 1.75% | 104,375 |
| Jun 30, 2026 | 25,900.00 | 26,000.00 | 25,150.00 | 25,700.00 | 25,700.00 | 0.19% | 72,515 |
| Jun 29, 2026 | 23,400.00 | 25,800.00 | 23,250.00 | 25,650.00 | 25,650.00 | 9.15% | 129,839 |
| Jun 26, 2026 | 24,850.00 | 25,300.00 | 22,800.00 | 23,500.00 | 23,500.00 | -6.19% | 160,384 |
| Jun 25, 2026 | 25,850.00 | 26,550.00 | 24,900.00 | 25,050.00 | 25,050.00 | -0.79% | 113,798 |
| Jun 24, 2026 | 25,100.00 | 25,900.00 | 24,650.00 | 25,250.00 | 25,250.00 | 0.60% | 131,295 |
| Jun 23, 2026 | 28,400.00 | 28,400.00 | 25,050.00 | 25,100.00 | 25,100.00 | -11.62% | 211,930 |
| Jun 22, 2026 | 28,300.00 | 29,150.00 | 27,750.00 | 28,400.00 | 28,400.00 | -1.73% | 141,487 |
| Jun 19, 2026 | 31,700.00 | 31,800.00 | 27,500.00 | 28,900.00 | 28,900.00 | - | 342,271 |
| Jun 18, 2026 | 30,650.00 | 30,650.00 | 28,350.00 | 28,900.00 | 28,900.00 | -5.71% | 169,948 |
| Jun 17, 2026 | 30,000.00 | 31,000.00 | 29,500.00 | 30,650.00 | 30,650.00 | 1.66% | 87,783 |
| Jun 16, 2026 | 32,200.00 | 32,200.00 | 30,000.00 | 30,150.00 | 30,150.00 | -2.58% | 125,523 |
| Jun 15, 2026 | 31,300.00 | 31,950.00 | 30,450.00 | 30,950.00 | 30,950.00 | 1.98% | 151,004 |
| Jun 12, 2026 | 30,850.00 | 31,150.00 | 29,700.00 | 30,350.00 | 30,350.00 | 3.58% | 269,351 |
| Jun 11, 2026 | 27,300.00 | 29,300.00 | 26,500.00 | 29,300.00 | 29,300.00 | 5.40% | 141,166 |
| Jun 10, 2026 | 28,500.00 | 29,150.00 | 26,900.00 | 27,800.00 | 27,800.00 | -4.79% | 141,556 |
| Jun 9, 2026 | 27,500.00 | 29,450.00 | 27,150.00 | 29,200.00 | 29,200.00 | 8.15% | 176,758 |
| Jun 8, 2026 | 26,400.00 | 29,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | -10.15% | 205,136 |
| Jun 5, 2026 | 33,000.00 | 33,100.00 | 30,050.00 | 30,050.00 | 30,050.00 | -11.75% | 273,851 |
| Jun 4, 2026 | 34,000.00 | 35,500.00 | 33,150.00 | 34,050.00 | 34,050.00 | 2.10% | 181,952 |
| Jun 2, 2026 | 34,550.00 | 34,600.00 | 32,900.00 | 33,350.00 | 33,350.00 | -4.17% | 222,478 |
| Jun 1, 2026 | 35,000.00 | 38,800.00 | 34,550.00 | 34,800.00 | 34,800.00 | -2.52% | 573,000 |
| May 29, 2026 | 37,300.00 | 37,300.00 | 34,300.00 | 35,700.00 | 35,700.00 | -3.25% | 245,664 |
| May 28, 2026 | 37,750.00 | 37,750.00 | 34,600.00 | 36,900.00 | 36,900.00 | -3.15% | 258,126 |