Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 3,165.00
-180.00 (-5.38%)
At close: Jul 20, 2026
Chemtros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,345.00 | 3,345.00 | 3,130.00 | 3,165.00 | 3,165.00 | -5.38% | 85,306 |
| Jul 16, 2026 | 3,340.00 | 3,395.00 | 3,280.00 | 3,345.00 | 3,345.00 | -2.19% | 71,859 |
| Jul 15, 2026 | 3,305.00 | 3,460.00 | 3,305.00 | 3,420.00 | 3,420.00 | 5.07% | 86,949 |
| Jul 14, 2026 | 3,290.00 | 3,345.00 | 3,095.00 | 3,255.00 | 3,255.00 | -1.81% | 161,907 |
| Jul 13, 2026 | 3,585.00 | 3,680.00 | 3,300.00 | 3,315.00 | 3,315.00 | -8.55% | 125,584 |
| Jul 10, 2026 | 3,270.00 | 3,650.00 | 3,270.00 | 3,625.00 | 3,625.00 | 11.37% | 138,728 |
| Jul 9, 2026 | 3,280.00 | 3,450.00 | 3,250.00 | 3,255.00 | 3,255.00 | -0.76% | 150,851 |
| Jul 8, 2026 | 3,550.00 | 3,570.00 | 3,260.00 | 3,280.00 | 3,280.00 | -8.25% | 239,030 |
| Jul 7, 2026 | 3,665.00 | 3,740.00 | 3,515.00 | 3,575.00 | 3,575.00 | -3.38% | 104,943 |
| Jul 6, 2026 | 3,780.00 | 3,890.00 | 3,630.00 | 3,700.00 | 3,700.00 | -1.99% | 86,722 |
| Jul 3, 2026 | 3,770.00 | 3,835.00 | 3,600.00 | 3,775.00 | 3,775.00 | 0.94% | 117,253 |
| Jul 2, 2026 | 3,970.00 | 4,000.00 | 3,680.00 | 3,740.00 | 3,740.00 | -5.79% | 83,123 |
| Jul 1, 2026 | 3,915.00 | 4,035.00 | 3,865.00 | 3,970.00 | 3,970.00 | 1.40% | 153,003 |
| Jun 30, 2026 | 4,020.00 | 4,020.00 | 3,880.00 | 3,915.00 | 3,915.00 | -0.63% | 103,233 |
| Jun 29, 2026 | 3,510.00 | 3,950.00 | 3,510.00 | 3,940.00 | 3,940.00 | 8.69% | 106,581 |
| Jun 26, 2026 | 3,770.00 | 3,770.00 | 3,450.00 | 3,625.00 | 3,625.00 | -3.85% | 276,406 |
| Jun 25, 2026 | 3,880.00 | 4,000.00 | 3,745.00 | 3,770.00 | 3,770.00 | -2.71% | 151,210 |
| Jun 24, 2026 | 3,855.00 | 3,960.00 | 3,700.00 | 3,875.00 | 3,875.00 | 0.39% | 179,906 |
| Jun 23, 2026 | 4,230.00 | 4,230.00 | 3,860.00 | 3,860.00 | 3,860.00 | -8.75% | 215,954 |
| Jun 22, 2026 | 4,300.00 | 4,345.00 | 4,110.00 | 4,230.00 | 4,230.00 | -2.20% | 152,921 |
| Jun 19, 2026 | 4,505.00 | 4,530.00 | 4,185.00 | 4,325.00 | 4,325.00 | -3.78% | 157,802 |
| Jun 18, 2026 | 4,690.00 | 4,695.00 | 4,485.00 | 4,495.00 | 4,495.00 | -4.16% | 114,322 |
| Jun 17, 2026 | 4,680.00 | 4,765.00 | 4,615.00 | 4,690.00 | 4,690.00 | -0.32% | 88,226 |
| Jun 16, 2026 | 4,860.00 | 4,900.00 | 4,665.00 | 4,705.00 | 4,705.00 | -3.19% | 96,833 |
| Jun 15, 2026 | 4,845.00 | 4,950.00 | 4,765.00 | 4,860.00 | 4,860.00 | 2.32% | 126,898 |
| Jun 12, 2026 | 4,680.00 | 4,880.00 | 4,660.00 | 4,750.00 | 4,750.00 | 4.17% | 174,420 |
| Jun 11, 2026 | 4,275.00 | 4,560.00 | 4,190.00 | 4,560.00 | 4,560.00 | 6.54% | 168,478 |
| Jun 10, 2026 | 4,330.00 | 4,525.00 | 4,200.00 | 4,280.00 | 4,280.00 | -2.62% | 140,620 |
| Jun 9, 2026 | 4,030.00 | 4,540.00 | 4,030.00 | 4,395.00 | 4,395.00 | 8.79% | 230,000 |
| Jun 8, 2026 | 4,135.00 | 4,345.00 | 4,010.00 | 4,040.00 | 4,040.00 | -9.01% | 227,203 |
| Jun 5, 2026 | 4,525.00 | 4,555.00 | 4,305.00 | 4,440.00 | 4,440.00 | -2.09% | 141,021 |
| Jun 4, 2026 | 4,450.00 | 4,680.00 | 4,420.00 | 4,535.00 | 4,535.00 | 1.91% | 136,757 |
| Jun 2, 2026 | 4,600.00 | 4,600.00 | 4,380.00 | 4,450.00 | 4,450.00 | -3.37% | 264,867 |
| Jun 1, 2026 | 4,850.00 | 4,890.00 | 4,520.00 | 4,605.00 | 4,605.00 | -5.92% | 361,157 |
| May 29, 2026 | 5,160.00 | 5,190.00 | 4,840.00 | 4,895.00 | 4,895.00 | -5.14% | 244,142 |
| May 28, 2026 | 5,250.00 | 5,320.00 | 4,950.00 | 5,160.00 | 5,160.00 | -0.77% | 246,530 |
| May 27, 2026 | 5,640.00 | 5,650.00 | 5,190.00 | 5,200.00 | 5,200.00 | -6.64% | 326,512 |
| May 26, 2026 | 5,770.00 | 5,920.00 | 5,570.00 | 5,570.00 | 5,570.00 | -1.76% | 363,169 |
| May 22, 2026 | 5,550.00 | 5,760.00 | 5,460.00 | 5,670.00 | 5,670.00 | 2.16% | 203,713 |
| May 21, 2026 | 5,210.00 | 5,620.00 | 5,210.00 | 5,550.00 | 5,550.00 | 9.25% | 283,203 |
| May 20, 2026 | 5,230.00 | 5,250.00 | 4,980.00 | 5,080.00 | 5,080.00 | -3.79% | 254,075 |
| May 19, 2026 | 5,600.00 | 5,650.00 | 5,170.00 | 5,280.00 | 5,280.00 | -6.05% | 231,263 |
| May 18, 2026 | 5,520.00 | 5,810.00 | 5,230.00 | 5,620.00 | 5,620.00 | 0.90% | 360,761 |
| May 15, 2026 | 6,070.00 | 6,200.00 | 5,440.00 | 5,570.00 | 5,570.00 | -7.93% | 584,201 |
| May 14, 2026 | 5,350.00 | 6,140.00 | 5,170.00 | 6,050.00 | 6,050.00 | 14.80% | 1,062,632 |
| May 13, 2026 | 5,470.00 | 5,470.00 | 5,230.00 | 5,270.00 | 5,270.00 | -3.66% | 257,797 |
| May 12, 2026 | 5,730.00 | 5,770.00 | 5,310.00 | 5,470.00 | 5,470.00 | -5.20% | 435,406 |
| May 11, 2026 | 5,890.00 | 5,950.00 | 5,700.00 | 5,770.00 | 5,770.00 | -1.70% | 358,236 |
| May 8, 2026 | 6,010.00 | 6,010.00 | 5,700.00 | 5,870.00 | 5,870.00 | -2.17% | 287,776 |
| May 7, 2026 | 6,220.00 | 6,230.00 | 5,920.00 | 6,000.00 | 6,000.00 | -3.07% | 410,953 |