Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 6,830.00
-120.00 (-1.73%)
At close: Dec 29, 2025
Chemtros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,990.00 | 7,670.00 | 6,900.00 | 7,450.00 | 7,450.00 | 9.08% | 5,825,742 |
| Dec 29, 2025 | 6,950.00 | 7,080.00 | 6,600.00 | 6,830.00 | 6,830.00 | -1.73% | 1,432,418 |
| Dec 26, 2025 | 6,850.00 | 7,200.00 | 6,850.00 | 6,950.00 | 6,950.00 | 2.96% | 1,739,660 |
| Dec 24, 2025 | 6,950.00 | 7,040.00 | 6,700.00 | 6,750.00 | 6,750.00 | -3.02% | 1,237,069 |
| Dec 23, 2025 | 6,980.00 | 7,140.00 | 6,790.00 | 6,960.00 | 6,960.00 | 0.29% | 1,456,557 |
| Dec 22, 2025 | 6,880.00 | 7,330.00 | 6,680.00 | 6,940.00 | 6,940.00 | 4.52% | 4,097,952 |
| Dec 19, 2025 | 6,600.00 | 7,070.00 | 6,240.00 | 6,640.00 | 6,640.00 | 3.11% | 4,682,970 |
| Dec 18, 2025 | 6,310.00 | 6,520.00 | 6,070.00 | 6,440.00 | 6,440.00 | 0.16% | 2,480,583 |
| Dec 17, 2025 | 5,950.00 | 6,800.00 | 5,770.00 | 6,430.00 | 6,430.00 | 12.02% | 9,276,996 |
| Dec 16, 2025 | 5,790.00 | 6,190.00 | 5,440.00 | 5,740.00 | 5,740.00 | -1.37% | 2,823,472 |
| Dec 15, 2025 | 5,940.00 | 6,120.00 | 5,790.00 | 5,820.00 | 5,820.00 | -5.37% | 1,318,361 |
| Dec 12, 2025 | 6,170.00 | 6,490.00 | 5,940.00 | 6,150.00 | 6,150.00 | 0.82% | 2,825,449 |
| Dec 11, 2025 | 6,270.00 | 6,360.00 | 6,070.00 | 6,100.00 | 6,100.00 | -1.61% | 803,100 |
| Dec 10, 2025 | 6,000.00 | 6,250.00 | 6,000.00 | 6,200.00 | 6,200.00 | 2.99% | 917,024 |
| Dec 9, 2025 | 5,850.00 | 6,040.00 | 5,790.00 | 6,020.00 | 6,020.00 | 1.52% | 1,432,451 |
| Dec 8, 2025 | 5,440.00 | 6,890.00 | 5,320.00 | 5,930.00 | 5,930.00 | 11.89% | 23,649,670 |
| Dec 5, 2025 | 5,500.00 | 5,500.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.75% | 1,005,267 |
| Dec 4, 2025 | 5,530.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | -2.85% | 1,376,488 |
| Dec 3, 2025 | 5,590.00 | 5,930.00 | 5,470.00 | 5,610.00 | 5,610.00 | 1.63% | 6,256,097 |
| Dec 2, 2025 | 5,370.00 | 5,770.00 | 5,150.00 | 5,520.00 | 5,520.00 | 5.14% | 14,361,847 |
| Dec 1, 2025 | 4,095.00 | 5,250.00 | 4,055.00 | 5,250.00 | 5,250.00 | 29.95% | 9,924,996 |
| Nov 28, 2025 | 3,935.00 | 4,040.00 | 3,935.00 | 4,040.00 | 4,040.00 | 2.67% | 39,789 |
| Nov 27, 2025 | 3,905.00 | 3,950.00 | 3,890.00 | 3,935.00 | 3,935.00 | 1.16% | 24,969 |
| Nov 26, 2025 | 3,780.00 | 3,905.00 | 3,750.00 | 3,890.00 | 3,890.00 | 5.14% | 39,820 |
| Nov 25, 2025 | 3,735.00 | 3,820.00 | 3,695.00 | 3,700.00 | 3,700.00 | -0.80% | 41,754 |
| Nov 24, 2025 | 3,835.00 | 4,035.00 | 3,710.00 | 3,730.00 | 3,730.00 | -2.61% | 86,969 |
| Nov 21, 2025 | 3,850.00 | 3,915.00 | 3,815.00 | 3,830.00 | 3,830.00 | -2.67% | 45,246 |
| Nov 20, 2025 | 3,835.00 | 3,995.00 | 3,835.00 | 3,935.00 | 3,935.00 | 1.94% | 53,460 |
| Nov 19, 2025 | 3,920.00 | 4,000.00 | 3,845.00 | 3,860.00 | 3,860.00 | -2.53% | 102,216 |
| Nov 18, 2025 | 4,140.00 | 4,150.00 | 3,945.00 | 3,960.00 | 3,960.00 | -4.58% | 112,615 |
| Nov 17, 2025 | 4,310.00 | 4,315.00 | 4,130.00 | 4,150.00 | 4,150.00 | -3.71% | 118,137 |
| Nov 14, 2025 | 4,170.00 | 4,550.00 | 4,115.00 | 4,310.00 | 4,310.00 | 3.11% | 455,384 |
| Nov 13, 2025 | 4,120.00 | 4,200.00 | 4,120.00 | 4,180.00 | 4,180.00 | 0.60% | 36,319 |
| Nov 12, 2025 | 4,105.00 | 4,215.00 | 4,105.00 | 4,155.00 | 4,155.00 | 0.48% | 85,494 |
| Nov 11, 2025 | 4,135.00 | 4,265.00 | 4,070.00 | 4,135.00 | 4,135.00 | 0.36% | 80,136 |
| Nov 10, 2025 | 3,985.00 | 4,195.00 | 3,985.00 | 4,120.00 | 4,120.00 | 4.44% | 64,971 |
| Nov 7, 2025 | 4,050.00 | 4,050.00 | 3,925.00 | 3,945.00 | 3,945.00 | -3.43% | 127,636 |
| Nov 6, 2025 | 4,010.00 | 4,185.00 | 4,010.00 | 4,085.00 | 4,085.00 | 2.25% | 38,423 |
| Nov 5, 2025 | 4,115.00 | 4,150.00 | 3,905.00 | 3,995.00 | 3,995.00 | -2.92% | 132,835 |
| Nov 4, 2025 | 4,120.00 | 4,185.00 | 4,105.00 | 4,115.00 | 4,115.00 | -0.12% | 81,206 |
| Nov 3, 2025 | 4,085.00 | 4,240.00 | 4,080.00 | 4,120.00 | 4,120.00 | 0.98% | 117,747 |
| Oct 31, 2025 | 4,105.00 | 4,125.00 | 4,070.00 | 4,080.00 | 4,080.00 | -0.61% | 80,506 |
| Oct 30, 2025 | 4,270.00 | 4,295.00 | 4,100.00 | 4,105.00 | 4,105.00 | -3.86% | 87,558 |
| Oct 29, 2025 | 4,355.00 | 4,380.00 | 4,270.00 | 4,270.00 | 4,270.00 | -2.51% | 94,652 |
| Oct 28, 2025 | 4,400.00 | 4,420.00 | 4,310.00 | 4,380.00 | 4,380.00 | -1.02% | 99,608 |
| Oct 27, 2025 | 4,480.00 | 4,495.00 | 4,330.00 | 4,425.00 | 4,425.00 | 0.11% | 163,821 |
| Oct 24, 2025 | 4,120.00 | 4,440.00 | 4,090.00 | 4,420.00 | 4,420.00 | 8.07% | 312,216 |
| Oct 23, 2025 | 4,185.00 | 4,185.00 | 4,090.00 | 4,090.00 | 4,090.00 | -2.39% | 42,763 |
| Oct 22, 2025 | 4,130.00 | 4,210.00 | 4,090.00 | 4,190.00 | 4,190.00 | 1.45% | 71,092 |
| Oct 21, 2025 | 4,200.00 | 4,235.00 | 4,120.00 | 4,130.00 | 4,130.00 | -1.55% | 72,660 |