CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 36,200
-150 (-0.41%)
May 20, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 37,600.00 | 39,000.00 | 36,200.00 | 38,050.00 | 38,050.00 | 1.74% | 724,836 |
| Apr 30, 2026 | 39,650.00 | 39,900.00 | 37,250.00 | 37,400.00 | 37,400.00 | -7.20% | 522,402 |
| Apr 29, 2026 | 37,150.00 | 41,200.00 | 36,950.00 | 40,300.00 | 40,300.00 | 6.33% | 919,085 |
| Apr 28, 2026 | 38,950.00 | 38,950.00 | 37,100.00 | 37,900.00 | 37,900.00 | -4.53% | 508,472 |
| Apr 27, 2026 | 36,850.00 | 40,350.00 | 36,500.00 | 39,700.00 | 39,700.00 | 10.74% | 1,506,897 |
| Apr 24, 2026 | 35,550.00 | 36,200.00 | 35,150.00 | 35,850.00 | 35,850.00 | 2.72% | 347,293 |
| Apr 23, 2026 | 36,800.00 | 36,850.00 | 33,550.00 | 34,900.00 | 34,900.00 | -0.14% | 538,214 |
| Apr 22, 2026 | 34,900.00 | 35,200.00 | 34,000.00 | 34,950.00 | 34,950.00 | 3.86% | 448,558 |
| Apr 21, 2026 | 34,150.00 | 34,250.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.74% | 170,536 |
| Apr 20, 2026 | 34,300.00 | 34,700.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.44% | 218,784 |
| Apr 17, 2026 | 34,650.00 | 34,700.00 | 33,150.00 | 33,750.00 | 33,750.00 | -0.44% | 272,880 |
| Apr 16, 2026 | 31,800.00 | 34,300.00 | 31,150.00 | 33,900.00 | 33,900.00 | 9.35% | 733,953 |
| Apr 15, 2026 | 31,250.00 | 31,300.00 | 30,700.00 | 31,000.00 | 31,000.00 | 2.31% | 148,454 |
| Apr 14, 2026 | 30,750.00 | 30,850.00 | 30,100.00 | 30,300.00 | 30,300.00 | 1.85% | 183,789 |
| Apr 13, 2026 | 29,450.00 | 30,300.00 | 29,100.00 | 29,750.00 | 29,750.00 | -1.00% | 81,717 |
| Apr 10, 2026 | 29,950.00 | 30,500.00 | 29,600.00 | 30,050.00 | 30,050.00 | 3.09% | 140,428 |
| Apr 9, 2026 | 29,400.00 | 29,800.00 | 28,900.00 | 29,150.00 | 29,150.00 | -1.69% | 116,037 |
| Apr 8, 2026 | 29,250.00 | 29,850.00 | 28,550.00 | 29,650.00 | 29,650.00 | 10.43% | 175,018 |
| Apr 7, 2026 | 27,450.00 | 27,700.00 | 26,500.00 | 26,850.00 | 26,850.00 | -0.19% | 63,233 |
| Apr 6, 2026 | 27,150.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.19% | 48,689 |
| Apr 3, 2026 | 27,250.00 | 27,450.00 | 26,550.00 | 26,950.00 | 26,950.00 | 1.51% | 50,663 |
| Apr 2, 2026 | 28,800.00 | 28,850.00 | 26,200.00 | 26,550.00 | 26,550.00 | -6.18% | 114,447 |
| Apr 1, 2026 | 26,950.00 | 28,500.00 | 26,950.00 | 28,300.00 | 28,300.00 | 8.43% | 74,007 |
| Mar 31, 2026 | 26,900.00 | 27,450.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.97% | 77,626 |
| Mar 30, 2026 | 27,000.00 | 27,450.00 | 26,600.00 | 26,900.00 | 26,900.00 | -4.61% | 63,926 |
| Mar 27, 2026 | 27,750.00 | 29,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -1.05% | 73,362 |
| Mar 26, 2026 | 30,000.00 | 30,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | -5.79% | 103,134 |
| Mar 25, 2026 | 29,650.00 | 30,550.00 | 29,600.00 | 30,250.00 | 30,250.00 | 3.60% | 92,037 |
| Mar 24, 2026 | 29,600.00 | 29,650.00 | 28,450.00 | 29,200.00 | 29,200.00 | 2.64% | 55,875 |
| Mar 23, 2026 | 29,650.00 | 29,650.00 | 28,200.00 | 28,450.00 | 28,450.00 | -6.11% | 95,211 |
| Mar 20, 2026 | 30,200.00 | 30,600.00 | 29,700.00 | 30,300.00 | 30,300.00 | 2.36% | 108,350 |
| Mar 19, 2026 | 29,450.00 | 30,000.00 | 29,450.00 | 29,600.00 | 29,600.00 | -2.79% | 75,847 |
| Mar 18, 2026 | 30,150.00 | 30,500.00 | 29,700.00 | 30,450.00 | 30,450.00 | 3.22% | 115,375 |
| Mar 17, 2026 | 30,550.00 | 30,550.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.84% | 89,519 |
| Mar 16, 2026 | 29,950.00 | 30,300.00 | 28,950.00 | 29,750.00 | 29,750.00 | -1.82% | 135,701 |
| Mar 13, 2026 | 27,900.00 | 30,500.00 | 27,600.00 | 30,300.00 | 30,300.00 | 4.84% | 194,990 |
| Mar 12, 2026 | 28,950.00 | 29,200.00 | 28,350.00 | 28,900.00 | 28,900.00 | -0.52% | 89,870 |
| Mar 11, 2026 | 29,500.00 | 30,150.00 | 28,550.00 | 29,050.00 | 29,050.00 | 0.35% | 142,389 |
| Mar 10, 2026 | 28,550.00 | 29,200.00 | 27,950.00 | 28,950.00 | 28,950.00 | 7.22% | 139,625 |