Skip to main content
logo
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
-10.00 (-0.25%)
At close: Sep 17, 2025

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20254,080.004,105.004,035.004,100.004,100.000.99%55,190
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
Aug 14, 20254,380.004,450.004,350.004,375.004,375.00-0.57%42,208
Aug 13, 20254,320.004,420.004,320.004,400.004,400.001.85%58,990
Aug 12, 20254,400.004,435.004,315.004,320.004,320.00-1.14%52,912
Aug 11, 20254,310.004,415.004,305.004,370.004,370.002.10%55,627
Aug 8, 20254,300.004,330.004,265.004,280.004,280.00-0.12%27,566
Aug 7, 20254,275.004,315.004,250.004,285.004,285.000.35%36,386
Aug 6, 20254,220.004,340.004,200.004,270.004,270.000.12%47,596
Aug 5, 20254,285.004,345.004,225.004,265.004,265.001.31%43,073
Aug 4, 20254,105.004,265.004,065.004,210.004,210.000.96%40,373
Aug 1, 20254,250.004,330.004,160.004,170.004,170.00-3.81%90,461
Jul 31, 20254,350.004,445.004,300.004,335.004,335.00-0.23%48,383
Jul 30, 20254,345.004,530.004,270.004,345.004,345.000.58%64,580
Jul 29, 20254,360.004,375.004,265.004,320.004,320.00-0.92%74,313
Jul 28, 20254,445.004,465.004,350.004,360.004,360.00-1.36%73,592
Jul 25, 20254,400.004,500.004,400.004,420.004,420.00-0.34%41,698
Jul 24, 20254,505.004,690.004,435.004,435.004,435.00-1.88%86,678
Jul 23, 20254,550.004,580.004,485.004,520.004,520.00-0.55%66,040
Jul 22, 20254,595.004,695.004,520.004,545.004,545.00-1.09%80,609
Jul 21, 20254,510.004,640.004,490.004,595.004,595.001.88%69,094
Jul 18, 20254,415.004,575.004,410.004,510.004,510.002.15%102,180
Jul 17, 20254,390.004,485.004,370.004,415.004,415.000.34%51,942
Jul 16, 20254,500.004,500.004,390.004,400.004,400.00-2.33%106,462
Jul 15, 20254,555.004,560.004,485.004,505.004,505.00-1.10%84,435
Jul 14, 20254,615.004,615.004,550.004,555.004,555.00-1.30%76,888
Jul 11, 20254,710.004,775.004,615.004,615.004,615.000.44%151,305
Jul 10, 20254,600.004,635.004,555.004,595.004,595.00-0.11%61,121