Skip to main content
logo
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,450.00
+525.00 (13.38%)
At close: Sep 28, 2026

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20264,050.004,690.004,045.004,450.004,450.0013.38%852,014
Sep 23, 20263,870.003,990.003,825.003,925.003,925.001.68%62,795
Sep 22, 20264,025.004,025.003,750.003,860.003,860.00-0.64%68,260
Sep 21, 20263,900.003,900.003,825.003,885.003,885.000.39%35,932
Sep 18, 20263,830.003,900.003,830.003,870.003,870.001.84%42,489
Sep 17, 20263,760.003,825.003,730.003,800.003,800.000.26%17,364
Sep 16, 20263,840.003,840.003,710.003,790.003,790.001.07%20,068
Sep 15, 20263,765.003,845.003,650.003,750.003,750.00-0.27%39,593
Sep 14, 20263,730.003,820.003,695.003,760.003,760.00-1.57%34,518
Sep 11, 20263,840.003,900.003,795.003,820.003,820.00-2.05%40,385
Sep 10, 20263,835.003,905.003,700.003,900.003,900.001.04%67,505
Sep 9, 20263,770.003,870.003,770.003,860.003,860.001.98%42,526
Sep 8, 20263,795.003,895.003,770.003,785.003,785.00-0.13%60,734
Sep 7, 20263,885.003,900.003,780.003,790.003,790.00-1.17%63,020
Sep 4, 20263,795.003,870.003,735.003,835.003,835.001.19%46,581
Sep 3, 20263,870.003,900.003,755.003,790.003,790.00-1.69%35,818
Sep 2, 20263,920.003,940.003,815.003,855.003,855.00-1.91%30,191
Sep 1, 20263,920.003,970.003,865.003,930.003,930.000.26%59,766
Aug 31, 20263,930.003,950.003,750.003,920.003,920.00-0.25%81,417
Aug 28, 20263,910.003,970.003,880.003,930.003,930.00-0.63%49,346
Aug 27, 20263,825.003,985.003,820.003,955.003,955.003.40%103,087
Aug 26, 20263,745.003,850.003,675.003,825.003,825.001.06%58,101
Aug 25, 20263,650.003,815.003,500.003,785.003,785.001.88%75,974
Aug 24, 20263,735.003,805.003,680.003,715.003,715.00-1.33%55,274
Aug 21, 20263,815.003,820.003,685.003,765.003,765.00-2.46%67,655
Aug 20, 20263,940.004,015.003,850.003,860.003,860.00-1.91%50,704
Aug 19, 20263,920.004,005.003,842.003,935.003,935.00-1.75%65,499
Aug 18, 20264,100.004,190.003,940.004,005.004,005.00-1.96%74,065
Aug 14, 20264,230.004,260.003,840.004,085.004,085.00-3.20%87,759
Aug 13, 20264,200.004,285.004,025.004,220.004,220.000.48%247,722
Aug 12, 20263,960.004,220.003,930.004,200.004,200.006.06%127,975
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