Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 4,760.00
-890.00 (-15.75%)
At close: Mar 4, 2026
Chemtros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 5,560.00 | 5,560.00 | 4,755.00 | 4,760.00 | 4,760.00 | -15.75% | 705,066 |
| Mar 3, 2026 | 5,870.00 | 6,180.00 | 5,630.00 | 5,650.00 | 5,650.00 | -6.15% | 532,388 |
| Feb 27, 2026 | 6,160.00 | 6,170.00 | 5,920.00 | 6,020.00 | 6,020.00 | -3.53% | 467,727 |
| Feb 26, 2026 | 6,430.00 | 6,500.00 | 6,230.00 | 6,240.00 | 6,240.00 | -1.58% | 455,990 |
| Feb 25, 2026 | 6,580.00 | 6,750.00 | 6,340.00 | 6,340.00 | 6,340.00 | -3.35% | 772,784 |
| Feb 24, 2026 | 5,940.00 | 6,800.00 | 5,820.00 | 6,560.00 | 6,560.00 | 12.91% | 3,707,046 |
| Feb 23, 2026 | 5,920.00 | 5,980.00 | 5,700.00 | 5,810.00 | 5,810.00 | - | 324,981 |
| Feb 20, 2026 | 5,980.00 | 6,000.00 | 5,740.00 | 5,810.00 | 5,810.00 | -2.84% | 295,336 |
| Feb 19, 2026 | 5,800.00 | 5,980.00 | 5,680.00 | 5,980.00 | 5,980.00 | 4.00% | 333,394 |
| Feb 13, 2026 | 5,850.00 | 5,900.00 | 5,730.00 | 5,750.00 | 5,750.00 | -3.52% | 233,111 |
| Feb 12, 2026 | 5,930.00 | 6,010.00 | 5,760.00 | 5,960.00 | 5,960.00 | 0.51% | 259,171 |
| Feb 11, 2026 | 5,990.00 | 5,990.00 | 5,780.00 | 5,930.00 | 5,930.00 | -1.00% | 235,572 |
| Feb 10, 2026 | 5,800.00 | 6,090.00 | 5,800.00 | 5,990.00 | 5,990.00 | 2.39% | 482,522 |
| Feb 9, 2026 | 5,710.00 | 5,890.00 | 5,710.00 | 5,850.00 | 5,850.00 | 4.09% | 416,684 |
| Feb 6, 2026 | 5,600.00 | 5,740.00 | 5,370.00 | 5,620.00 | 5,620.00 | -2.60% | 484,796 |
| Feb 5, 2026 | 6,340.00 | 6,340.00 | 5,770.00 | 5,770.00 | 5,770.00 | -9.28% | 944,203 |
| Feb 4, 2026 | 6,390.00 | 6,580.00 | 6,320.00 | 6,360.00 | 6,360.00 | -2.00% | 540,060 |
| Feb 3, 2026 | 6,410.00 | 6,500.00 | 6,240.00 | 6,490.00 | 6,490.00 | 4.68% | 547,065 |
| Feb 2, 2026 | 6,650.00 | 6,720.00 | 6,200.00 | 6,200.00 | 6,200.00 | -7.88% | 869,774 |
| Jan 30, 2026 | 7,090.00 | 7,240.00 | 6,730.00 | 6,730.00 | 6,730.00 | -3.72% | 1,394,968 |
| Jan 29, 2026 | 7,260.00 | 7,460.00 | 6,880.00 | 6,990.00 | 6,990.00 | 2.04% | 2,318,677 |
| Jan 28, 2026 | 6,390.00 | 6,880.00 | 6,360.00 | 6,850.00 | 6,850.00 | 8.73% | 2,385,742 |
| Jan 27, 2026 | 6,330.00 | 6,500.00 | 6,220.00 | 6,300.00 | 6,300.00 | -0.47% | 820,358 |
| Jan 26, 2026 | 6,260.00 | 6,420.00 | 6,230.00 | 6,330.00 | 6,330.00 | 0.80% | 622,050 |
| Jan 23, 2026 | 6,480.00 | 6,520.00 | 6,190.00 | 6,280.00 | 6,280.00 | -2.79% | 705,041 |
| 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 |