Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 5,550.00
+470.00 (9.25%)
At close: May 21, 2026
Chemtros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6,150.00 | 6,400.00 | 6,100.00 | 6,190.00 | 6,190.00 | 1.98% | 675,186 |
| May 4, 2026 | 6,030.00 | 6,270.00 | 6,020.00 | 6,070.00 | 6,070.00 | 1.51% | 428,492 |
| Apr 30, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 5,980.00 | 5,980.00 | -2.61% | 262,994 |
| Apr 29, 2026 | 6,100.00 | 6,200.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.16% | 296,480 |
| Apr 28, 2026 | 6,220.00 | 6,330.00 | 6,130.00 | 6,150.00 | 6,150.00 | -0.49% | 323,203 |
| Apr 27, 2026 | 6,230.00 | 6,380.00 | 6,170.00 | 6,180.00 | 6,180.00 | -0.16% | 408,379 |
| Apr 24, 2026 | 6,000.00 | 6,230.00 | 5,990.00 | 6,190.00 | 6,190.00 | 3.17% | 355,154 |
| Apr 23, 2026 | 6,270.00 | 6,320.00 | 5,870.00 | 6,000.00 | 6,000.00 | -4.00% | 569,877 |
| Apr 22, 2026 | 6,280.00 | 6,450.00 | 6,145.00 | 6,250.00 | 6,250.00 | -0.16% | 593,788 |
| Apr 21, 2026 | 6,050.00 | 6,330.00 | 6,050.00 | 6,260.00 | 6,260.00 | 5.21% | 757,401 |
| Apr 20, 2026 | 6,050.00 | 6,080.00 | 5,910.00 | 5,950.00 | 5,950.00 | -1.16% | 316,561 |
| Apr 17, 2026 | 5,910.00 | 6,120.00 | 5,810.00 | 6,020.00 | 6,020.00 | 2.03% | 478,597 |
| Apr 16, 2026 | 5,830.00 | 5,930.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2.08% | 335,918 |
| Apr 15, 2026 | 5,760.00 | 5,830.00 | 5,650.00 | 5,780.00 | 5,780.00 | 3.40% | 372,029 |
| Apr 14, 2026 | 5,560.00 | 5,660.00 | 5,540.00 | 5,590.00 | 5,590.00 | 1.45% | 226,666 |
| Apr 13, 2026 | 5,460.00 | 5,590.00 | 5,350.00 | 5,510.00 | 5,510.00 | -0.54% | 163,363 |
| Apr 10, 2026 | 5,370.00 | 5,540.00 | 5,370.00 | 5,540.00 | 5,540.00 | 4.53% | 227,825 |
| Apr 9, 2026 | 5,450.00 | 5,470.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.28% | 155,705 |
| Apr 8, 2026 | 5,290.00 | 5,500.00 | 5,270.00 | 5,480.00 | 5,480.00 | 7.24% | 260,026 |
| Apr 7, 2026 | 5,250.00 | 5,400.00 | 5,060.00 | 5,110.00 | 5,110.00 | -1.92% | 172,079 |
| Apr 6, 2026 | 5,220.00 | 5,450.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.39% | 193,181 |
| Apr 3, 2026 | 5,160.00 | 5,250.00 | 5,040.00 | 5,190.00 | 5,190.00 | 2.37% | 131,084 |
| Apr 2, 2026 | 5,480.00 | 5,500.00 | 5,010.00 | 5,070.00 | 5,070.00 | -6.28% | 285,790 |
| Apr 1, 2026 | 5,220.00 | 5,420.00 | 5,220.00 | 5,410.00 | 5,410.00 | 5.05% | 162,913 |
| Mar 31, 2026 | 5,320.00 | 5,450.00 | 5,110.00 | 5,150.00 | 5,150.00 | -2.65% | 237,021 |
| Mar 30, 2026 | 5,100.00 | 5,480.00 | 5,050.00 | 5,290.00 | 5,290.00 | 0.19% | 250,666 |
| Mar 27, 2026 | 5,220.00 | 5,400.00 | 5,100.00 | 5,280.00 | 5,280.00 | -0.75% | 161,871 |
| Mar 26, 2026 | 5,470.00 | 5,550.00 | 5,270.00 | 5,320.00 | 5,320.00 | -2.39% | 217,038 |
| Mar 25, 2026 | 5,250.00 | 5,490.00 | 5,250.00 | 5,450.00 | 5,450.00 | 4.01% | 198,153 |
| Mar 24, 2026 | 5,360.00 | 5,420.00 | 5,180.00 | 5,240.00 | 5,240.00 | 1.55% | 170,514 |
| 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% | 243,466 |
| Mar 19, 2026 | 5,320.00 | 5,320.00 | 5,080.00 | 5,100.00 | 5,100.00 | -4.85% | 193,318 |
| Mar 18, 2026 | 5,510.00 | 5,590.00 | 5,340.00 | 5,360.00 | 5,360.00 | -2.19% | 271,455 |
| Mar 17, 2026 | 5,420.00 | 5,560.00 | 5,340.00 | 5,480.00 | 5,480.00 | 3.98% | 232,198 |
| 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% | 180,790 |
| Mar 12, 2026 | 5,400.00 | 5,440.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.37% | 155,424 |
| Mar 11, 2026 | 5,680.00 | 5,700.00 | 5,260.00 | 5,390.00 | 5,390.00 | -3.75% | 461,611 |