CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 22,500
-250 (-1.10%)
Aug 28, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 22,550.00 | 22,900.00 | 22,300.00 | 22,500.00 | 22,500.00 | -1.10% | 37,867 |
| Aug 27, 2026 | 22,900.00 | 23,050.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.11% | 31,730 |
| Aug 26, 2026 | 22,800.00 | 22,950.00 | 22,100.00 | 22,500.00 | 22,500.00 | -1.32% | 40,528 |
| Aug 25, 2026 | 21,250.00 | 22,900.00 | 20,500.00 | 22,800.00 | 22,800.00 | 5.56% | 73,729 |
| Aug 24, 2026 | 21,550.00 | 22,250.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.23% | 52,565 |
| Aug 21, 2026 | 22,100.00 | 22,200.00 | 21,100.00 | 21,550.00 | 21,550.00 | -4.65% | 66,362 |
| Aug 20, 2026 | 22,450.00 | 22,700.00 | 22,150.00 | 22,600.00 | 22,600.00 | 2.26% | 42,877 |
| Aug 19, 2026 | 21,800.00 | 22,750.00 | 21,400.00 | 22,100.00 | 22,100.00 | -2.64% | 61,666 |
| Aug 18, 2026 | 23,600.00 | 24,150.00 | 22,400.00 | 22,700.00 | 22,700.00 | -2.99% | 72,367 |
| Aug 14, 2026 | 23,600.00 | 23,800.00 | 22,750.00 | 23,400.00 | 23,400.00 | 0.21% | 50,328 |
| Aug 13, 2026 | 23,700.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,350.00 | 0.21% | 83,055 |
| Aug 12, 2026 | 23,400.00 | 23,450.00 | 22,400.00 | 23,300.00 | 23,300.00 | 1.53% | 55,089 |
| Aug 11, 2026 | 22,450.00 | 22,950.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.77% | 48,297 |
| Aug 10, 2026 | 21,200.00 | 22,600.00 | 21,200.00 | 22,550.00 | 22,550.00 | 6.62% | 73,638 |
| 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 |