Skip to main content
logo
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,240.00
-10.00 (-0.19%)
Last updated: Dec 2, 2025, 1:22 PM KST

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20255,370.005,770.005,150.005,520.005,520.005.14%14,361,847
Dec 1, 20254,095.005,250.004,055.005,250.005,250.0029.95%9,924,996
Nov 28, 20253,935.004,040.003,935.004,040.004,040.002.67%39,789
Nov 27, 20253,905.003,950.003,890.003,935.003,935.001.16%24,969
Nov 26, 20253,780.003,905.003,750.003,890.003,890.005.14%39,820
Nov 25, 20253,735.003,820.003,695.003,700.003,700.00-0.80%41,754
Nov 24, 20253,835.004,035.003,710.003,730.003,730.00-2.61%86,969
Nov 21, 20253,850.003,915.003,815.003,830.003,830.00-2.67%45,246
Nov 20, 20253,835.003,995.003,835.003,935.003,935.001.94%53,460
Nov 19, 20253,920.004,000.003,845.003,860.003,860.00-2.53%102,216
Nov 18, 20254,140.004,150.003,945.003,960.003,960.00-4.58%112,615
Nov 17, 20254,310.004,315.004,130.004,150.004,150.00-3.71%118,137
Nov 14, 20254,170.004,550.004,115.004,310.004,310.003.11%455,384
Nov 13, 20254,120.004,200.004,120.004,180.004,180.000.60%36,319
Nov 12, 20254,105.004,215.004,105.004,155.004,155.000.48%85,494
Nov 11, 20254,135.004,265.004,070.004,135.004,135.000.36%80,136
Nov 10, 20253,985.004,195.003,985.004,120.004,120.004.44%64,971
Nov 7, 20254,050.004,050.003,925.003,945.003,945.00-3.43%127,636
Nov 6, 20254,010.004,185.004,010.004,085.004,085.002.25%38,423
Nov 5, 20254,115.004,150.003,905.003,995.003,995.00-2.92%132,835
Nov 4, 20254,120.004,185.004,105.004,115.004,115.00-0.12%81,206
Nov 3, 20254,085.004,240.004,080.004,120.004,120.000.98%117,747
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