Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 6,690.00
+50.00 (0.75%)
At close: Jan 19, 2026
Chemtros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6,400.00 | 6,560.00 | 6,280.00 | 6,460.00 | 6,460.00 | 2.54% | 963,484 |
| Jan 21, 2026 | 6,300.00 | 6,430.00 | 6,130.00 | 6,300.00 | 6,300.00 | -2.93% | 965,407 |
| Jan 20, 2026 | 6,710.00 | 6,730.00 | 6,340.00 | 6,490.00 | 6,490.00 | -2.99% | 1,115,944 |
| Jan 19, 2026 | 6,640.00 | 6,710.00 | 6,500.00 | 6,690.00 | 6,690.00 | 0.75% | 1,008,040 |
| Jan 16, 2026 | 7,000.00 | 7,000.00 | 6,560.00 | 6,640.00 | 6,640.00 | -4.05% | 1,285,386 |
| Jan 15, 2026 | 7,080.00 | 7,080.00 | 6,730.00 | 6,920.00 | 6,920.00 | -2.40% | 1,356,111 |
| Jan 14, 2026 | 7,520.00 | 7,530.00 | 6,960.00 | 7,090.00 | 7,090.00 | -5.47% | 1,431,638 |
| Jan 13, 2026 | 7,810.00 | 8,190.00 | 7,450.00 | 7,500.00 | 7,500.00 | -3.97% | 2,050,590 |
| Jan 12, 2026 | 7,850.00 | 8,240.00 | 7,420.00 | 7,810.00 | 7,810.00 | -0.51% | 2,439,777 |
| Jan 9, 2026 | 8,700.00 | 8,730.00 | 7,730.00 | 7,850.00 | 7,850.00 | -11.10% | 2,755,408 |
| Jan 8, 2026 | 8,900.00 | 9,100.00 | 8,620.00 | 8,830.00 | 8,830.00 | 2.44% | 1,752,008 |
| Jan 7, 2026 | 9,000.00 | 9,330.00 | 8,200.00 | 8,620.00 | 8,620.00 | -0.12% | 2,874,644 |
| Jan 6, 2026 | 8,330.00 | 8,670.00 | 8,040.00 | 8,630.00 | 8,630.00 | 1.77% | 2,114,723 |
| Jan 5, 2026 | 8,130.00 | 9,570.00 | 8,030.00 | 8,480.00 | 8,480.00 | 6.67% | 7,064,570 |
| Jan 2, 2026 | 7,650.00 | 8,090.00 | 7,530.00 | 7,950.00 | 7,950.00 | 6.71% | 3,098,323 |
| 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 |