Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 4,180.00
+85.00 (2.08%)
At close: Oct 16, 2026
Chemtros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4,120.00 | 4,280.00 | 4,120.00 | 4,180.00 | 4,180.00 | 2.08% | 57,611 |
| Oct 15, 2026 | 4,430.00 | 4,430.00 | 4,060.00 | 4,095.00 | 4,095.00 | -10.00% | 159,830 |
| Oct 14, 2026 | 4,545.00 | 4,685.00 | 4,445.00 | 4,550.00 | 4,550.00 | 0.11% | 82,757 |
| Oct 13, 2026 | 4,380.00 | 4,545.00 | 4,325.00 | 4,545.00 | 4,545.00 | 0.44% | 113,971 |
| Oct 12, 2026 | 4,765.00 | 4,810.00 | 4,525.00 | 4,525.00 | 4,525.00 | -4.23% | 123,272 |
| Oct 8, 2026 | 4,690.00 | 4,825.00 | 4,635.00 | 4,725.00 | 4,725.00 | 0.85% | 133,434 |
| Oct 7, 2026 | 4,770.00 | 4,830.00 | 4,685.00 | 4,685.00 | 4,685.00 | -2.80% | 156,037 |
| Oct 6, 2026 | 4,955.00 | 4,955.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.21% | 203,147 |
| Oct 2, 2026 | 4,740.00 | 4,910.00 | 4,680.00 | 4,830.00 | 4,830.00 | 1.90% | 226,424 |
| Oct 1, 2026 | 4,545.00 | 4,820.00 | 4,390.00 | 4,740.00 | 4,740.00 | 4.41% | 356,275 |
| Sep 30, 2026 | 4,420.00 | 4,650.00 | 4,350.00 | 4,540.00 | 4,540.00 | 4.01% | 388,348 |
| Sep 29, 2026 | 4,455.00 | 4,475.00 | 4,300.00 | 4,365.00 | 4,365.00 | -1.91% | 241,164 |
| Sep 28, 2026 | 4,050.00 | 4,690.00 | 4,045.00 | 4,450.00 | 4,450.00 | 13.38% | 852,014 |
| Sep 23, 2026 | 3,870.00 | 3,990.00 | 3,825.00 | 3,925.00 | 3,925.00 | 1.68% | 62,795 |
| Sep 22, 2026 | 4,025.00 | 4,025.00 | 3,750.00 | 3,860.00 | 3,860.00 | -0.64% | 68,260 |
| Sep 21, 2026 | 3,900.00 | 3,900.00 | 3,825.00 | 3,885.00 | 3,885.00 | 0.39% | 35,932 |
| Sep 18, 2026 | 3,830.00 | 3,900.00 | 3,830.00 | 3,870.00 | 3,870.00 | 1.84% | 42,489 |
| Sep 17, 2026 | 3,760.00 | 3,825.00 | 3,730.00 | 3,800.00 | 3,800.00 | 0.26% | 17,364 |
| Sep 16, 2026 | 3,840.00 | 3,840.00 | 3,710.00 | 3,790.00 | 3,790.00 | 1.07% | 20,068 |
| Sep 15, 2026 | 3,765.00 | 3,845.00 | 3,650.00 | 3,750.00 | 3,750.00 | -0.27% | 39,593 |
| Sep 14, 2026 | 3,730.00 | 3,820.00 | 3,695.00 | 3,760.00 | 3,760.00 | -1.57% | 34,518 |
| Sep 11, 2026 | 3,840.00 | 3,900.00 | 3,795.00 | 3,820.00 | 3,820.00 | -2.05% | 40,385 |
| Sep 10, 2026 | 3,835.00 | 3,905.00 | 3,700.00 | 3,900.00 | 3,900.00 | 1.04% | 67,505 |
| Sep 9, 2026 | 3,770.00 | 3,870.00 | 3,770.00 | 3,860.00 | 3,860.00 | 1.98% | 42,526 |
| Sep 8, 2026 | 3,795.00 | 3,895.00 | 3,770.00 | 3,785.00 | 3,785.00 | -0.13% | 60,734 |
| Sep 7, 2026 | 3,885.00 | 3,900.00 | 3,780.00 | 3,790.00 | 3,790.00 | -1.17% | 63,020 |
| Sep 4, 2026 | 3,795.00 | 3,870.00 | 3,735.00 | 3,835.00 | 3,835.00 | 1.19% | 46,581 |
| Sep 3, 2026 | 3,870.00 | 3,900.00 | 3,755.00 | 3,790.00 | 3,790.00 | -1.69% | 35,818 |
| Sep 2, 2026 | 3,920.00 | 3,940.00 | 3,815.00 | 3,855.00 | 3,855.00 | -1.91% | 30,191 |
| Sep 1, 2026 | 3,920.00 | 3,970.00 | 3,865.00 | 3,930.00 | 3,930.00 | 0.26% | 59,766 |
| Aug 31, 2026 | 3,930.00 | 3,950.00 | 3,750.00 | 3,920.00 | 3,920.00 | -0.25% | 81,417 |
| Aug 28, 2026 | 3,910.00 | 3,970.00 | 3,880.00 | 3,930.00 | 3,930.00 | -0.63% | 49,346 |
| Aug 27, 2026 | 3,825.00 | 3,985.00 | 3,820.00 | 3,955.00 | 3,955.00 | 3.40% | 103,087 |
| Aug 26, 2026 | 3,745.00 | 3,850.00 | 3,675.00 | 3,825.00 | 3,825.00 | 1.06% | 58,101 |
| Aug 25, 2026 | 3,650.00 | 3,815.00 | 3,500.00 | 3,785.00 | 3,785.00 | 1.88% | 75,974 |
| Aug 24, 2026 | 3,735.00 | 3,805.00 | 3,680.00 | 3,715.00 | 3,715.00 | -1.33% | 55,274 |
| Aug 21, 2026 | 3,815.00 | 3,820.00 | 3,685.00 | 3,765.00 | 3,765.00 | -2.46% | 67,655 |
| Aug 20, 2026 | 3,940.00 | 4,015.00 | 3,850.00 | 3,860.00 | 3,860.00 | -1.91% | 50,704 |
| Aug 19, 2026 | 3,920.00 | 4,005.00 | 3,842.00 | 3,935.00 | 3,935.00 | -1.75% | 65,499 |
| Aug 18, 2026 | 4,100.00 | 4,190.00 | 3,940.00 | 4,005.00 | 4,005.00 | -1.96% | 74,065 |
| Aug 14, 2026 | 4,230.00 | 4,260.00 | 3,840.00 | 4,085.00 | 4,085.00 | -3.20% | 87,759 |
| Aug 13, 2026 | 4,200.00 | 4,285.00 | 4,025.00 | 4,220.00 | 4,220.00 | 0.48% | 247,722 |
| Aug 12, 2026 | 3,960.00 | 4,220.00 | 3,930.00 | 4,200.00 | 4,200.00 | 6.06% | 127,975 |
| Aug 11, 2026 | 3,850.00 | 3,990.00 | 3,770.00 | 3,960.00 | 3,960.00 | 4.21% | 115,220 |
| Aug 10, 2026 | 3,650.00 | 3,815.00 | 3,635.00 | 3,800.00 | 3,800.00 | 4.97% | 137,116 |
| Aug 7, 2026 | 3,610.00 | 3,730.00 | 3,520.00 | 3,620.00 | 3,620.00 | 4.02% | 150,096 |
| Aug 6, 2026 | 3,495.00 | 3,525.00 | 3,415.00 | 3,480.00 | 3,480.00 | -0.43% | 56,455 |
| Aug 5, 2026 | 3,430.00 | 3,650.00 | 3,430.00 | 3,495.00 | 3,495.00 | 3.10% | 116,889 |
| Aug 4, 2026 | 3,240.00 | 3,415.00 | 3,240.00 | 3,390.00 | 3,390.00 | 4.63% | 72,517 |
| Aug 3, 2026 | 3,215.00 | 3,365.00 | 3,125.00 | 3,240.00 | 3,240.00 | -0.31% | 91,592 |