CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea
· Delayed Price · Currency is KRW 29,650
+850 (2.95%)
At close: Mar 6, 2026
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28,500.00 | 29,750.00 | 27,950.00 | 29,650.00 | 29,650.00 | 2.95% | 124,725 |
| Mar 5, 2026 | 27,000.00 | 29,600.00 | 27,000.00 | 28,800.00 | 28,800.00 | 15.20% | 213,961 |
| Mar 4, 2026 | 28,450.00 | 29,350.00 | 25,000.00 | 25,000.00 | 25,000.00 | -18.17% | 453,233 |
| Mar 3, 2026 | 32,100.00 | 33,350.00 | 30,550.00 | 30,550.00 | 30,550.00 | -8.12% | 326,835 |
| Feb 27, 2026 | 33,700.00 | 34,150.00 | 33,000.00 | 33,250.00 | 33,250.00 | -2.92% | 256,714 |
| Feb 26, 2026 | 33,250.00 | 34,300.00 | 33,100.00 | 34,250.00 | 34,250.00 | 4.58% | 473,085 |
| Feb 25, 2026 | 33,700.00 | 33,700.00 | 32,600.00 | 32,750.00 | 32,750.00 | -0.15% | 155,634 |
| Feb 24, 2026 | 32,150.00 | 33,400.00 | 31,900.00 | 32,800.00 | 32,800.00 | 1.23% | 171,748 |
| Feb 23, 2026 | 33,400.00 | 33,600.00 | 32,150.00 | 32,400.00 | 32,400.00 | -1.82% | 207,937 |
| Feb 20, 2026 | 33,400.00 | 33,750.00 | 32,900.00 | 33,000.00 | 33,000.00 | -2.08% | 152,858 |
| Feb 19, 2026 | 33,200.00 | 33,800.00 | 32,950.00 | 33,700.00 | 33,700.00 | 3.69% | 176,544 |
| Feb 13, 2026 | 32,850.00 | 32,850.00 | 32,100.00 | 32,500.00 | 32,500.00 | -1.07% | 137,550 |
| Feb 12, 2026 | 33,550.00 | 33,600.00 | 32,600.00 | 32,850.00 | 32,850.00 | -0.30% | 158,568 |
| Feb 11, 2026 | 33,800.00 | 33,900.00 | 32,650.00 | 32,950.00 | 32,950.00 | -3.37% | 206,618 |
| Feb 10, 2026 | 35,450.00 | 35,500.00 | 33,700.00 | 34,100.00 | 34,100.00 | -2.57% | 223,840 |
| Feb 9, 2026 | 33,650.00 | 35,100.00 | 33,550.00 | 35,000.00 | 35,000.00 | 7.69% | 321,500 |
| Feb 6, 2026 | 32,200.00 | 33,400.00 | 31,050.00 | 32,500.00 | 32,500.00 | -3.99% | 291,490 |
| Feb 5, 2026 | 34,950.00 | 34,950.00 | 33,400.00 | 33,850.00 | 33,850.00 | -5.31% | 338,953 |
| Feb 4, 2026 | 35,000.00 | 36,350.00 | 34,950.00 | 35,750.00 | 35,750.00 | -0.56% | 312,691 |
| Feb 3, 2026 | 34,950.00 | 36,050.00 | 34,450.00 | 35,950.00 | 35,950.00 | 6.20% | 427,780 |
| Feb 2, 2026 | 35,700.00 | 36,400.00 | 33,300.00 | 33,850.00 | 33,850.00 | -3.84% | 600,130 |
| Jan 30, 2026 | 34,400.00 | 37,400.00 | 34,400.00 | 35,200.00 | 35,200.00 | 0.28% | 873,346 |
| Jan 29, 2026 | 37,300.00 | 37,350.00 | 33,400.00 | 35,100.00 | 35,100.00 | -3.04% | 814,915 |
| Jan 28, 2026 | 36,400.00 | 36,400.00 | 35,000.00 | 36,200.00 | 36,200.00 | 2.70% | 657,521 |
| Jan 27, 2026 | 34,850.00 | 35,500.00 | 34,200.00 | 35,250.00 | 35,250.00 | 0.14% | 460,311 |
| Jan 26, 2026 | 34,250.00 | 35,550.00 | 33,400.00 | 35,200.00 | 35,200.00 | 6.18% | 879,280 |
| Jan 23, 2026 | 32,850.00 | 33,700.00 | 31,650.00 | 33,150.00 | 33,150.00 | 0.91% | 661,407 |
| Jan 22, 2026 | 31,300.00 | 33,400.00 | 30,750.00 | 32,850.00 | 32,850.00 | 6.66% | 896,854 |
| Jan 21, 2026 | 30,400.00 | 30,900.00 | 30,000.00 | 30,800.00 | 30,800.00 | -1.44% | 233,113 |
| Jan 20, 2026 | 32,200.00 | 32,200.00 | 30,300.00 | 31,250.00 | 31,250.00 | -2.04% | 267,510 |
| Jan 19, 2026 | 31,650.00 | 32,200.00 | 31,500.00 | 31,900.00 | 31,900.00 | 1.43% | 332,269 |
| Jan 16, 2026 | 31,450.00 | 32,300.00 | 30,600.00 | 31,450.00 | 31,450.00 | 4.14% | 485,179 |
| Jan 15, 2026 | 30,050.00 | 30,200.00 | 29,650.00 | 30,200.00 | 30,200.00 | - | 194,923 |
| Jan 14, 2026 | 31,100.00 | 31,150.00 | 30,050.00 | 30,200.00 | 30,200.00 | -1.63% | 158,549 |
| Jan 13, 2026 | 30,750.00 | 30,950.00 | 30,350.00 | 30,700.00 | 30,700.00 | 1.32% | 163,781 |
| Jan 12, 2026 | 30,750.00 | 30,900.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.66% | 172,438 |
| Jan 9, 2026 | 30,950.00 | 31,050.00 | 29,750.00 | 30,500.00 | 30,500.00 | -0.16% | 157,357 |
| Jan 8, 2026 | 30,750.00 | 31,950.00 | 30,500.00 | 30,550.00 | 30,550.00 | -1.61% | 178,732 |
| Jan 7, 2026 | 32,800.00 | 32,800.00 | 30,700.00 | 31,050.00 | 31,050.00 | -3.87% | 350,004 |
| Jan 6, 2026 | 32,050.00 | 32,350.00 | 31,100.00 | 32,300.00 | 32,300.00 | 0.47% | 233,161 |
| Jan 5, 2026 | 32,500.00 | 32,550.00 | 31,300.00 | 32,150.00 | 32,150.00 | 2.23% | 338,013 |
| Jan 2, 2026 | 30,700.00 | 31,550.00 | 30,050.00 | 31,450.00 | 31,450.00 | 2.78% | 274,076 |
| Dec 30, 2025 | 30,750.00 | 31,200.00 | 30,450.00 | 30,600.00 | 30,600.00 | - | 339,526 |
| Dec 29, 2025 | 29,450.00 | 30,700.00 | 29,100.00 | 30,600.00 | 30,600.00 | 4.44% | 317,120 |
| Dec 26, 2025 | 29,500.00 | 29,900.00 | 29,200.00 | 29,300.00 | 29,300.00 | 0.34% | 257,212 |
| Dec 24, 2025 | 29,800.00 | 30,050.00 | 29,200.00 | 29,200.00 | 29,200.00 | -1.52% | 184,140 |
| Dec 23, 2025 | 30,700.00 | 30,700.00 | 29,550.00 | 29,650.00 | 29,650.00 | -3.42% | 243,864 |
| Dec 22, 2025 | 29,800.00 | 30,800.00 | 29,600.00 | 30,700.00 | 30,700.00 | 5.14% | 336,711 |
| Dec 19, 2025 | 30,000.00 | 30,050.00 | 28,650.00 | 29,200.00 | 29,200.00 | -1.35% | 233,143 |
| Dec 18, 2025 | 29,700.00 | 29,700.00 | 29,000.00 | 29,600.00 | 29,600.00 | -2.15% | 217,467 |
| Dec 17, 2025 | 30,000.00 | 30,750.00 | 29,750.00 | 30,250.00 | 30,250.00 | 2.02% | 275,721 |
| Dec 16, 2025 | 31,250.00 | 31,250.00 | 29,500.00 | 29,650.00 | 29,650.00 | -5.12% | 474,255 |
| Dec 15, 2025 | 30,700.00 | 31,850.00 | 30,000.00 | 31,250.00 | 31,250.00 | 0.16% | 459,900 |
| Dec 12, 2025 | 31,000.00 | 31,500.00 | 30,750.00 | 31,200.00 | 31,200.00 | -1.73% | 406,979 |
| Dec 11, 2025 | 32,350.00 | 32,900.00 | 31,550.00 | 31,750.00 | 31,750.00 | 0.47% | 663,513 |
| Dec 10, 2025 | 32,450.00 | 32,700.00 | 31,500.00 | 31,600.00 | 31,600.00 | -1.40% | 681,748 |
| Dec 9, 2025 | 31,800.00 | 34,500.00 | 30,700.00 | 32,050.00 | 32,050.00 | 3.22% | 2,750,472 |
| Dec 8, 2025 | 31,400.00 | 32,500.00 | 30,600.00 | 31,050.00 | 31,050.00 | -0.16% | 591,392 |
| Dec 5, 2025 | 31,000.00 | 31,250.00 | 30,500.00 | 31,100.00 | 31,100.00 | 0.97% | 270,204 |
| Dec 4, 2025 | 31,850.00 | 31,850.00 | 30,650.00 | 30,800.00 | 30,800.00 | -3.30% | 379,196 |
| Dec 3, 2025 | 31,300.00 | 31,950.00 | 30,900.00 | 31,850.00 | 31,850.00 | 2.41% | 421,164 |
| Dec 2, 2025 | 31,300.00 | 31,300.00 | 30,600.00 | 31,100.00 | 31,100.00 | 1.47% | 309,126 |
| Dec 1, 2025 | 31,300.00 | 31,700.00 | 30,100.00 | 30,650.00 | 30,650.00 | -0.49% | 500,082 |
| Nov 28, 2025 | 29,500.00 | 30,850.00 | 29,300.00 | 30,800.00 | 30,800.00 | 4.76% | 486,946 |
| Nov 27, 2025 | 29,200.00 | 29,850.00 | 29,050.00 | 29,400.00 | 29,400.00 | 1.55% | 280,071 |
| Nov 26, 2025 | 29,150.00 | 29,250.00 | 28,400.00 | 28,950.00 | 28,950.00 | 1.05% | 252,131 |
| Nov 25, 2025 | 29,450.00 | 29,900.00 | 28,400.00 | 28,650.00 | 28,650.00 | -0.17% | 339,094 |
| Nov 24, 2025 | 27,750.00 | 28,950.00 | 27,250.00 | 28,700.00 | 28,700.00 | 4.36% | 508,130 |
| Nov 21, 2025 | 28,000.00 | 28,350.00 | 27,150.00 | 27,500.00 | 27,500.00 | -6.14% | 547,956 |
| Nov 20, 2025 | 30,150.00 | 30,250.00 | 28,900.00 | 29,300.00 | 29,300.00 | 1.91% | 522,460 |
| Nov 19, 2025 | 28,800.00 | 29,500.00 | 27,650.00 | 28,750.00 | 28,750.00 | 0.17% | 543,277 |
| Nov 18, 2025 | 29,850.00 | 30,250.00 | 28,600.00 | 28,700.00 | 28,700.00 | -5.12% | 669,599 |
| Nov 17, 2025 | 30,900.00 | 31,350.00 | 29,500.00 | 30,250.00 | 30,250.00 | -0.49% | 726,803 |
| Nov 14, 2025 | 31,550.00 | 32,000.00 | 30,200.00 | 30,400.00 | 30,400.00 | -7.32% | 1,029,570 |
| Nov 13, 2025 | 33,500.00 | 33,750.00 | 32,500.00 | 32,800.00 | 32,800.00 | -2.81% | 564,071 |
| Nov 12, 2025 | 33,450.00 | 35,250.00 | 32,900.00 | 33,750.00 | 33,750.00 | 0.90% | 859,997 |
| Nov 11, 2025 | 36,850.00 | 37,350.00 | 32,950.00 | 33,450.00 | 33,450.00 | -7.08% | 1,799,028 |
| Nov 10, 2025 | 36,500.00 | 36,550.00 | 33,450.00 | 36,000.00 | 36,000.00 | -1.37% | 1,025,722 |
| Nov 7, 2025 | 34,000.00 | 37,850.00 | 33,850.00 | 36,500.00 | 36,500.00 | 2.82% | 1,558,220 |
| Nov 6, 2025 | 39,600.00 | 39,750.00 | 35,150.00 | 35,500.00 | 35,500.00 | -8.86% | 3,085,250 |
| Nov 5, 2025 | 40,450.00 | 41,000.00 | 37,500.00 | 38,950.00 | 38,950.00 | -8.35% | 2,333,546 |
| Nov 4, 2025 | 42,000.00 | 43,800.00 | 40,600.00 | 42,500.00 | 42,500.00 | 2.04% | 2,913,776 |
| Nov 3, 2025 | 36,300.00 | 45,400.00 | 35,700.00 | 41,650.00 | 41,650.00 | 19.17% | 9,324,443 |
| Oct 31, 2025 | 34,900.00 | 36,050.00 | 33,950.00 | 34,950.00 | 34,950.00 | 0.14% | 1,312,721 |
| Oct 30, 2025 | 34,950.00 | 36,600.00 | 33,800.00 | 34,900.00 | 34,900.00 | - | 1,506,288 |
| Oct 29, 2025 | 34,100.00 | 37,700.00 | 33,850.00 | 34,900.00 | 34,900.00 | 3.71% | 3,171,002 |
| Oct 28, 2025 | 34,700.00 | 35,000.00 | 32,800.00 | 33,650.00 | 33,650.00 | 0.60% | 1,785,998 |
| Oct 27, 2025 | 33,050.00 | 34,600.00 | 32,700.00 | 33,450.00 | 33,450.00 | 2.92% | 1,243,000 |
| Oct 24, 2025 | 33,100.00 | 33,400.00 | 32,350.00 | 32,500.00 | 32,500.00 | -1.37% | 559,281 |
| Oct 23, 2025 | 31,550.00 | 35,400.00 | 30,700.00 | 32,950.00 | 32,950.00 | 3.94% | 1,835,716 |
| Oct 22, 2025 | 31,650.00 | 32,500.00 | 30,950.00 | 31,700.00 | 31,700.00 | 0.16% | 467,809 |
| Oct 21, 2025 | 34,950.00 | 35,250.00 | 31,550.00 | 31,650.00 | 31,650.00 | -2.01% | 1,979,385 |
| Oct 20, 2025 | 31,200.00 | 32,300.00 | 30,900.00 | 32,300.00 | 32,300.00 | 4.53% | 654,934 |
| Oct 17, 2025 | 31,800.00 | 32,150.00 | 30,750.00 | 30,900.00 | 30,900.00 | -3.89% | 493,468 |
| Oct 16, 2025 | 32,400.00 | 32,800.00 | 31,550.00 | 32,150.00 | 32,150.00 | -1.23% | 473,408 |
| Oct 15, 2025 | 31,000.00 | 32,650.00 | 30,750.00 | 32,550.00 | 32,550.00 | 6.03% | 558,540 |
| Oct 14, 2025 | 34,600.00 | 34,650.00 | 30,000.00 | 30,700.00 | 30,700.00 | -9.71% | 1,667,208 |
| Oct 13, 2025 | 32,400.00 | 34,750.00 | 32,250.00 | 34,000.00 | 34,000.00 | 0.74% | 900,297 |
| Oct 10, 2025 | 35,100.00 | 35,300.00 | 33,300.00 | 33,750.00 | 33,750.00 | -1.03% | 1,462,909 |
| Oct 2, 2025 | 35,900.00 | 36,400.00 | 34,000.00 | 34,100.00 | 34,100.00 | -4.75% | 1,677,096 |