Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 5,150.00
-140.00 (-2.65%)
At close: Mar 31, 2026
Chemtros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 5,220.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,410.00 | 5.05% | 162,624 |
| Mar 31, 2026 | 5,320.00 | 5,450.00 | 5,110.00 | 5,150.00 | 5,150.00 | -2.65% | 235,865 |
| Mar 30, 2026 | 5,100.00 | 5,480.00 | 5,050.00 | 5,290.00 | 5,290.00 | 0.19% | 249,806 |
| Mar 27, 2026 | 5,220.00 | 5,400.00 | 5,100.00 | 5,280.00 | 5,280.00 | -0.75% | 160,996 |
| Mar 26, 2026 | 5,470.00 | 5,550.00 | 5,270.00 | 5,320.00 | 5,320.00 | -2.39% | 216,813 |
| Mar 25, 2026 | 5,250.00 | 5,490.00 | 5,250.00 | 5,450.00 | 5,450.00 | 4.01% | 197,724 |
| Mar 24, 2026 | 5,360.00 | 5,420.00 | 5,180.00 | 5,240.00 | 5,240.00 | 1.55% | 170,305 |
| Mar 23, 2026 | 5,400.00 | 5,400.00 | 5,130.00 | 5,160.00 | 5,160.00 | -4.44% | 232,714 |
| Mar 20, 2026 | 5,200.00 | 5,490.00 | 5,170.00 | 5,400.00 | 5,400.00 | 5.88% | 241,576 |
| Mar 19, 2026 | 5,320.00 | 5,320.00 | 5,080.00 | 5,100.00 | 5,100.00 | -4.85% | 192,907 |
| Mar 18, 2026 | 5,510.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,360.00 | -2.19% | 269,955 |
| Mar 17, 2026 | 5,420.00 | 5,560.00 | 5,340.00 | 5,480.00 | 5,480.00 | 3.98% | 231,627 |
| Mar 16, 2026 | 5,400.00 | 5,410.00 | 5,210.00 | 5,270.00 | 5,270.00 | -1.13% | 143,916 |
| Mar 13, 2026 | 5,190.00 | 5,450.00 | 5,120.00 | 5,330.00 | 5,330.00 | -0.74% | 179,382 |
| Mar 12, 2026 | 5,400.00 | 5,440.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.37% | 155,244 |
| Mar 11, 2026 | 5,680.00 | 5,700.00 | 5,260.00 | 5,390.00 | 5,390.00 | -3.75% | 459,377 |
| Mar 10, 2026 | 5,490.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 6.87% | 292,060 |
| Mar 9, 2026 | 5,380.00 | 5,380.00 | 5,090.00 | 5,240.00 | 5,240.00 | -6.09% | 315,079 |
| Mar 6, 2026 | 5,450.00 | 5,650.00 | 5,190.00 | 5,580.00 | 5,580.00 | 2.39% | 212,682 |
| Mar 5, 2026 | 4,910.00 | 5,560.00 | 4,905.00 | 5,450.00 | 5,450.00 | 14.50% | 390,557 |
| 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 |