Skip to main content
logo
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
+160.00 (4.21%)
At close: Aug 11, 2026

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,850.003,990.003,770.003,960.003,960.004.21%115,220
Aug 10, 20263,650.003,815.003,635.003,800.003,800.004.97%137,116
Aug 7, 20263,610.003,730.003,520.003,620.003,620.004.02%150,096
Aug 6, 20263,495.003,525.003,415.003,480.003,480.00-0.43%56,455
Aug 5, 20263,430.003,650.003,430.003,495.003,495.003.10%116,889
Aug 4, 20263,240.003,415.003,240.003,390.003,390.004.63%72,517
Aug 3, 20263,215.003,365.003,125.003,240.003,240.00-0.31%91,592
Jul 31, 20262,910.003,250.002,910.003,250.003,250.0014.84%208,030
Jul 30, 20262,630.003,005.002,630.002,830.002,830.000.18%152,397
Jul 29, 20263,075.003,140.002,750.002,825.002,825.00-8.13%251,931
Jul 28, 20263,165.003,215.003,055.003,075.003,075.00-6.82%153,877
Jul 27, 20263,310.003,375.003,235.003,300.003,300.002.80%80,551
Jul 24, 20263,305.003,315.003,160.003,210.003,210.00-3.75%78,105
Jul 23, 20263,235.003,380.003,215.003,335.003,335.006.04%77,674
Jul 22, 20263,215.003,335.003,140.003,145.003,145.00-1.56%81,608
Jul 21, 20263,150.003,230.003,080.003,195.003,195.000.95%73,484
Jul 20, 20263,345.003,345.003,130.003,165.003,165.00-5.38%85,306
Jul 16, 20263,340.003,395.003,280.003,345.003,345.00-2.19%71,859
Jul 15, 20263,305.003,460.003,305.003,420.003,420.005.07%86,949
Jul 14, 20263,290.003,345.003,095.003,255.003,255.00-1.81%161,907
Jul 13, 20263,585.003,680.003,300.003,315.003,315.00-8.55%125,584
Jul 10, 20263,270.003,650.003,270.003,625.003,625.0011.37%138,728
Jul 9, 20263,280.003,450.003,250.003,255.003,255.00-0.76%150,851
Jul 8, 20263,550.003,570.003,260.003,280.003,280.00-8.25%239,030
Jul 7, 20263,665.003,740.003,515.003,575.003,575.00-3.38%104,943
Jul 6, 20263,780.003,890.003,630.003,700.003,700.00-1.99%86,722
Jul 3, 20263,770.003,835.003,600.003,775.003,775.000.94%117,253
Jul 2, 20263,970.004,000.003,680.003,740.003,740.00-5.79%83,123
Jul 1, 20263,915.004,035.003,865.003,970.003,970.001.40%153,003
Jun 30, 20264,020.004,020.003,880.003,915.003,915.00-0.63%103,233
Jun 29, 20263,510.003,950.003,510.003,940.003,940.008.69%106,581
Jun 26, 20263,770.003,770.003,450.003,625.003,625.00-3.85%276,406
Jun 25, 20263,880.004,000.003,745.003,770.003,770.00-2.71%151,210
Jun 24, 20263,855.003,960.003,700.003,875.003,875.000.39%179,906
Jun 23, 20264,230.004,230.003,860.003,860.003,860.00-8.75%215,954
Jun 22, 20264,300.004,345.004,110.004,230.004,230.00-2.20%152,921
Jun 19, 20264,505.004,530.004,185.004,325.004,325.00-3.78%157,802
Jun 18, 20264,690.004,695.004,485.004,495.004,495.00-4.16%114,322
Jun 17, 20264,680.004,765.004,615.004,690.004,690.00-0.32%88,226
Jun 16, 20264,860.004,900.004,665.004,705.004,705.00-3.19%96,833
Jun 15, 20264,845.004,950.004,765.004,860.004,860.002.32%126,898
Jun 12, 20264,680.004,880.004,660.004,750.004,750.004.17%174,420
Jun 11, 20264,275.004,560.004,190.004,560.004,560.006.54%168,478
Jun 10, 20264,330.004,525.004,200.004,280.004,280.00-2.62%140,620
Jun 9, 20264,030.004,540.004,030.004,395.004,395.008.79%230,000
Jun 8, 20264,135.004,345.004,010.004,040.004,040.00-9.01%227,203
Jun 5, 20264,525.004,555.004,305.004,440.004,440.00-2.09%141,021
Jun 4, 20264,450.004,680.004,420.004,535.004,535.001.91%136,757
Jun 2, 20264,600.004,600.004,380.004,450.004,450.00-3.37%264,867
Jun 1, 20264,850.004,890.004,520.004,605.004,605.00-5.92%361,157