Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea · Delayed Price · Currency is KRW 3,790.00
-65.00 (-1.69%)
At close: Sep 3, 2026
Chemtros Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 2,910.00 | 3,250.00 | 2,910.00 | 3,250.00 | 3,250.00 | 14.84% | 208,030 |
| Jul 30, 2026 | 2,630.00 | 3,005.00 | 2,630.00 | 2,830.00 | 2,830.00 | 0.18% | 152,397 |
| Jul 29, 2026 | 3,075.00 | 3,140.00 | 2,750.00 | 2,825.00 | 2,825.00 | -8.13% | 251,931 |
| Jul 28, 2026 | 3,165.00 | 3,215.00 | 3,055.00 | 3,075.00 | 3,075.00 | -6.82% | 153,877 |
| Jul 27, 2026 | 3,310.00 | 3,375.00 | 3,235.00 | 3,300.00 | 3,300.00 | 2.80% | 80,551 |
| Jul 24, 2026 | 3,305.00 | 3,315.00 | 3,160.00 | 3,210.00 | 3,210.00 | -3.75% | 78,105 |
| Jul 23, 2026 | 3,235.00 | 3,380.00 | 3,215.00 | 3,335.00 | 3,335.00 | 6.04% | 77,674 |
| Jul 22, 2026 | 3,215.00 | 3,335.00 | 3,140.00 | 3,145.00 | 3,145.00 | -1.56% | 81,608 |
| Jul 21, 2026 | 3,150.00 | 3,230.00 | 3,080.00 | 3,195.00 | 3,195.00 | 0.95% | 73,484 |
| 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 |