Skip to main content
logo
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,080.00
-25.00 (-0.61%)
At close: Oct 31, 2025

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20254,105.004,125.004,070.004,080.004,080.00-0.61%80,506
Oct 30, 20254,270.004,295.004,100.004,105.004,105.00-3.86%87,558
Oct 29, 20254,355.004,380.004,270.004,270.004,270.00-2.51%94,652
Oct 28, 20254,400.004,420.004,310.004,380.004,380.00-1.02%99,608
Oct 27, 20254,480.004,495.004,330.004,425.004,425.000.11%163,821
Oct 24, 20254,120.004,440.004,090.004,420.004,420.008.07%312,216
Oct 23, 20254,185.004,185.004,090.004,090.004,090.00-2.39%42,763
Oct 22, 20254,130.004,210.004,090.004,190.004,190.001.45%71,092
Oct 21, 20254,200.004,235.004,120.004,130.004,130.00-1.55%72,660
Oct 20, 20254,240.004,260.004,135.004,195.004,195.00-1.06%82,323
Oct 17, 20254,150.004,350.004,115.004,240.004,240.001.44%204,344
Oct 16, 20254,180.004,215.004,085.004,180.004,180.001.21%109,482
Oct 15, 20254,115.004,140.004,085.004,130.004,130.000.36%49,089
Oct 14, 20254,055.004,180.004,050.004,115.004,115.000.98%91,907
Oct 13, 20253,925.004,095.003,875.004,075.004,075.002.52%66,351
Oct 10, 20254,030.004,035.003,920.003,975.003,975.00-1.36%79,047
Oct 2, 20254,030.004,085.004,010.004,030.004,030.000.25%67,625
Oct 1, 20253,890.004,070.003,880.004,020.004,020.003.74%73,698
Sep 30, 20253,870.003,905.003,860.003,875.003,875.00-0.39%33,972
Sep 29, 20253,870.003,950.003,870.003,890.003,890.000.52%42,218
Sep 26, 20254,000.004,000.003,840.003,870.003,870.00-3.25%58,418
Sep 25, 20254,000.004,100.003,955.004,000.004,000.000.25%41,180
Sep 24, 20254,010.004,050.003,940.003,990.003,990.00-0.75%40,316
Sep 23, 20254,005.004,095.003,995.004,020.004,020.00-0.12%31,049
Sep 22, 20254,065.004,080.004,000.004,025.004,025.00-0.98%43,217
Sep 19, 20254,105.004,105.004,030.004,065.004,065.00-0.85%39,149
Sep 18, 20254,080.004,105.004,035.004,100.004,100.000.99%55,790
Sep 17, 20254,095.004,095.004,000.004,060.004,060.00-0.25%36,646
Sep 16, 20254,130.004,145.004,040.004,070.004,070.000.49%32,381
Sep 15, 20254,075.004,135.004,030.004,050.004,050.00-0.49%39,667
Sep 12, 20254,040.004,095.004,020.004,070.004,070.000.74%55,688
Sep 11, 20254,055.004,060.004,010.004,040.004,040.00-0.37%28,340
Sep 10, 20254,020.004,100.004,020.004,055.004,055.000.87%36,624
Sep 9, 20253,920.004,045.003,920.004,020.004,020.002.55%68,490
Sep 8, 20253,920.003,995.003,895.003,920.003,920.00-30,855
Sep 5, 20253,990.004,000.003,915.003,920.003,920.00-1.26%20,871
Sep 4, 20253,880.004,010.003,880.003,970.003,970.001.79%40,371
Sep 3, 20253,805.003,900.003,750.003,900.003,900.001.43%49,326
Sep 2, 20253,820.003,860.003,785.003,845.003,845.000.92%57,271
Sep 1, 20253,900.003,920.003,800.003,810.003,810.00-2.81%66,419
Aug 29, 20254,005.004,015.003,905.003,920.003,920.00-1.63%49,844
Aug 28, 20253,965.004,030.003,965.003,985.003,985.00-0.13%29,949
Aug 27, 20254,045.004,055.003,975.003,990.003,990.00-1.36%43,984
Aug 26, 20254,070.004,090.004,000.004,045.004,045.00-0.61%32,222
Aug 25, 20254,045.004,085.004,035.004,070.004,070.000.62%30,202
Aug 22, 20254,005.004,060.003,995.004,045.004,045.001.63%38,157
Aug 21, 20254,040.004,095.003,980.003,980.003,980.00-2.45%50,399
Aug 20, 20254,120.004,140.004,035.004,080.004,080.00-1.57%41,298
Aug 19, 20254,195.004,235.004,100.004,145.004,145.00-1.31%52,637
Aug 18, 20254,350.004,350.004,190.004,200.004,200.00-4.00%71,975