CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 21,100
-1,300 (-5.80%)
Jul 16, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 42,550.00 | 42,600.00 | 37,650.00 | 38,100.00 | 38,100.00 | -7.97% | 414,498 |
| May 26, 2026 | 41,000.00 | 42,500.00 | 40,650.00 | 41,400.00 | 41,400.00 | 5.48% | 359,450 |
| May 22, 2026 | 38,700.00 | 39,850.00 | 37,850.00 | 39,250.00 | 39,250.00 | 2.48% | 224,513 |
| May 21, 2026 | 37,350.00 | 38,800.00 | 36,950.00 | 38,300.00 | 38,300.00 | 5.80% | 301,274 |
| May 20, 2026 | 36,100.00 | 36,900.00 | 34,100.00 | 36,200.00 | 36,200.00 | -0.41% | 280,244 |
| May 19, 2026 | 37,650.00 | 38,450.00 | 35,300.00 | 36,350.00 | 36,350.00 | -3.32% | 233,128 |
| May 18, 2026 | 35,300.00 | 38,400.00 | 33,650.00 | 37,600.00 | 37,600.00 | 2.17% | 354,786 |
| May 15, 2026 | 40,850.00 | 40,850.00 | 36,000.00 | 36,800.00 | 36,800.00 | -7.54% | 387,904 |
| May 14, 2026 | 40,850.00 | 41,100.00 | 38,700.00 | 39,800.00 | 39,800.00 | -1.61% | 246,709 |
| May 13, 2026 | 39,550.00 | 41,400.00 | 39,000.00 | 40,450.00 | 40,450.00 | -1.34% | 324,179 |
| May 12, 2026 | 42,650.00 | 42,650.00 | 38,400.00 | 41,000.00 | 41,000.00 | -5.31% | 611,399 |
| May 11, 2026 | 44,100.00 | 46,300.00 | 43,000.00 | 43,300.00 | 43,300.00 | 5.48% | 844,986 |
| May 8, 2026 | 41,600.00 | 42,250.00 | 40,000.00 | 41,050.00 | 41,050.00 | -4.76% | 482,088 |
| May 7, 2026 | 45,600.00 | 45,700.00 | 41,700.00 | 43,100.00 | 43,100.00 | -5.69% | 797,467 |
| May 6, 2026 | 40,000.00 | 48,900.00 | 38,850.00 | 45,700.00 | 45,700.00 | 20.11% | 3,951,325 |