CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 21,650
-950 (-4.20%)
Oct 29, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 22,250.00 | 22,350.00 | 21,400.00 | 21,650.00 | 21,650.00 | -4.20% | 60,640 |
| Oct 28, 2026 | 22,450.00 | 22,750.00 | 22,200.00 | 22,600.00 | 22,600.00 | 3.43% | 73,677 |
| Oct 27, 2026 | 21,350.00 | 22,300.00 | 21,350.00 | 21,850.00 | 21,850.00 | 4.05% | 75,234 |
| Oct 26, 2026 | 21,800.00 | 21,800.00 | 21,000.00 | 21,000.00 | 21,000.00 | -4.55% | 63,192 |
| Oct 23, 2026 | 21,900.00 | 22,050.00 | 21,000.00 | 22,000.00 | 22,000.00 | -3.08% | 251,513 |
| Oct 22, 2026 | 24,100.00 | 24,200.00 | 22,450.00 | 22,700.00 | 22,700.00 | -5.42% | 85,869 |
| Oct 21, 2026 | 23,750.00 | 24,500.00 | 23,700.00 | 24,000.00 | 24,000.00 | 2.35% | 66,208 |
| Oct 20, 2026 | 24,650.00 | 24,700.00 | 23,400.00 | 23,450.00 | 23,450.00 | -5.06% | 80,472 |
| Oct 19, 2026 | 23,400.00 | 24,750.00 | 23,350.00 | 24,700.00 | 24,700.00 | 0.82% | 87,812 |
| Oct 16, 2026 | 24,100.00 | 24,900.00 | 23,400.00 | 24,500.00 | 24,500.00 | 2.73% | 108,589 |
| Oct 15, 2026 | 25,000.00 | 25,400.00 | 22,900.00 | 23,850.00 | 23,850.00 | -12.15% | 193,386 |
| Oct 14, 2026 | 26,200.00 | 28,400.00 | 25,950.00 | 27,150.00 | 27,150.00 | 5.03% | 196,950 |
| Oct 13, 2026 | 25,150.00 | 26,500.00 | 24,550.00 | 25,850.00 | 25,850.00 | -2.45% | 128,763 |
| Oct 12, 2026 | 27,500.00 | 28,050.00 | 26,250.00 | 26,500.00 | 26,500.00 | -6.19% | 159,060 |
| Oct 8, 2026 | 28,400.00 | 29,350.00 | 28,100.00 | 28,250.00 | 28,250.00 | -0.70% | 136,136 |
| Oct 7, 2026 | 28,900.00 | 29,900.00 | 28,150.00 | 28,450.00 | 28,450.00 | -1.73% | 239,156 |
| Oct 6, 2026 | 28,250.00 | 29,350.00 | 27,650.00 | 28,950.00 | 28,950.00 | 3.21% | 185,291 |
| Oct 2, 2026 | 28,100.00 | 30,450.00 | 27,750.00 | 28,050.00 | 28,050.00 | 0.36% | 445,681 |
| Oct 1, 2026 | 25,400.00 | 28,600.00 | 25,300.00 | 27,950.00 | 27,950.00 | 7.29% | 307,327 |
| Sep 30, 2026 | 27,050.00 | 27,050.00 | 25,650.00 | 26,050.00 | 26,050.00 | 0.77% | 195,354 |
| Sep 29, 2026 | 24,950.00 | 26,000.00 | 24,550.00 | 25,850.00 | 25,850.00 | 2.78% | 325,021 |
| Sep 28, 2026 | 24,600.00 | 26,650.00 | 24,150.00 | 25,150.00 | 25,150.00 | 7.25% | 549,479 |
| Sep 23, 2026 | 23,400.00 | 23,550.00 | 22,900.00 | 23,450.00 | 23,450.00 | 2.63% | 72,554 |
| Sep 22, 2026 | 23,400.00 | 23,600.00 | 22,650.00 | 22,850.00 | 22,850.00 | -1.30% | 90,339 |
| Sep 21, 2026 | 22,550.00 | 23,150.00 | 22,150.00 | 23,150.00 | 23,150.00 | 3.58% | 66,309 |
| Sep 18, 2026 | 22,600.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.68% | 43,525 |
| Sep 17, 2026 | 22,750.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 1.37% | 61,099 |
| Sep 16, 2026 | 21,800.00 | 21,950.00 | 21,400.00 | 21,900.00 | 21,900.00 | 0.23% | 40,438 |
| Sep 15, 2026 | 21,650.00 | 22,200.00 | 21,500.00 | 21,850.00 | 21,850.00 | 0.23% | 34,055 |
| Sep 14, 2026 | 22,050.00 | 22,350.00 | 21,800.00 | 21,800.00 | 21,800.00 | -4.60% | 43,992 |
| Sep 11, 2026 | 22,600.00 | 23,000.00 | 22,550.00 | 22,850.00 | 22,850.00 | -2.35% | 66,609 |
| Sep 10, 2026 | 22,950.00 | 23,500.00 | 22,500.00 | 23,400.00 | 23,400.00 | 1.74% | 69,597 |
| Sep 9, 2026 | 22,550.00 | 23,200.00 | 22,550.00 | 23,000.00 | 23,000.00 | 3.60% | 72,504 |
| Sep 8, 2026 | 24,300.00 | 24,300.00 | 22,200.00 | 22,200.00 | 22,200.00 | -4.10% | 224,253 |
| Sep 7, 2026 | 22,050.00 | 23,300.00 | 21,500.00 | 23,150.00 | 23,150.00 | 7.42% | 126,147 |
| Sep 4, 2026 | 21,300.00 | 21,750.00 | 21,100.00 | 21,550.00 | 21,550.00 | 2.13% | 27,104 |
| Sep 3, 2026 | 21,650.00 | 22,050.00 | 20,800.00 | 21,100.00 | 21,100.00 | -2.09% | 34,034 |
| Sep 2, 2026 | 21,800.00 | 22,200.00 | 21,400.00 | 21,550.00 | 21,550.00 | -4.65% | 61,481 |
| Sep 1, 2026 | 22,750.00 | 22,750.00 | 21,900.00 | 22,600.00 | 22,600.00 | -0.66% | 24,599 |
| Aug 31, 2026 | 21,800.00 | 22,800.00 | 21,400.00 | 22,750.00 | 22,750.00 | 1.11% | 30,114 |
| 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% | 31,732 |
| 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 |