CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea · Delayed Price · Currency is KRW 22,350
+150 (0.68%)
Sep 18, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 22,600.00 | 22,800.00 | 22,150.00 | 22,350.00 | 22,350.00 | 0.68% | 41,030 |
| 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% | 35,559 |
| 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% | 36,911 |
| 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% | 72,495 |
| 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% | 31,730 |
| 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 |