CHEMTRONICS.Co.,Ltd. (KOSDAQ:089010)
South Korea
· Delayed Price · Currency is KRW 40,300
+2,400 (6.33%)
Apr 29, 2026, 3:30 PM KST
CHEMTRONICS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 37,150.00 | 41,200.00 | 36,950.00 | 40,300.00 | 40,300.00 | 6.33% | 919,085 |
| Apr 28, 2026 | 38,950.00 | 38,950.00 | 37,100.00 | 37,900.00 | 37,900.00 | -4.53% | 508,472 |
| Apr 27, 2026 | 36,850.00 | 40,350.00 | 36,500.00 | 39,700.00 | 39,700.00 | 10.74% | 1,506,712 |
| Apr 24, 2026 | 35,550.00 | 36,200.00 | 35,150.00 | 35,850.00 | 35,850.00 | 2.72% | 347,289 |
| Apr 23, 2026 | 36,800.00 | 36,850.00 | 33,550.00 | 34,900.00 | 34,900.00 | -0.14% | 538,214 |
| Apr 22, 2026 | 34,900.00 | 35,200.00 | 34,000.00 | 34,950.00 | 34,950.00 | 3.86% | 448,558 |
| Apr 21, 2026 | 34,150.00 | 34,250.00 | 33,300.00 | 33,650.00 | 33,650.00 | -0.74% | 170,536 |
| Apr 20, 2026 | 34,300.00 | 34,700.00 | 33,500.00 | 33,900.00 | 33,900.00 | 0.44% | 218,784 |
| Apr 17, 2026 | 34,650.00 | 34,700.00 | 33,150.00 | 33,750.00 | 33,750.00 | -0.44% | 272,875 |
| Apr 16, 2026 | 31,800.00 | 34,300.00 | 31,150.00 | 33,900.00 | 33,900.00 | 9.35% | 733,953 |
| Apr 15, 2026 | 31,250.00 | 31,300.00 | 30,700.00 | 31,000.00 | 31,000.00 | 2.31% | 148,454 |
| Apr 14, 2026 | 30,750.00 | 30,850.00 | 30,100.00 | 30,300.00 | 30,300.00 | 1.85% | 183,789 |
| Apr 13, 2026 | 29,450.00 | 30,300.00 | 29,100.00 | 29,750.00 | 29,750.00 | -1.00% | 81,717 |
| Apr 10, 2026 | 29,950.00 | 30,500.00 | 29,600.00 | 30,050.00 | 30,050.00 | 3.09% | 140,418 |
| Apr 9, 2026 | 29,400.00 | 29,800.00 | 28,900.00 | 29,150.00 | 29,150.00 | -1.69% | 116,037 |
| Apr 8, 2026 | 29,250.00 | 29,850.00 | 28,550.00 | 29,650.00 | 29,650.00 | 10.43% | 175,016 |
| Apr 7, 2026 | 27,450.00 | 27,700.00 | 26,500.00 | 26,850.00 | 26,850.00 | -0.19% | 63,233 |
| Apr 6, 2026 | 27,150.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | -0.19% | 48,689 |
| Apr 3, 2026 | 27,250.00 | 27,450.00 | 26,550.00 | 26,950.00 | 26,950.00 | 1.51% | 50,663 |
| Apr 2, 2026 | 28,800.00 | 28,850.00 | 26,200.00 | 26,550.00 | 26,550.00 | -6.18% | 114,445 |
| Apr 1, 2026 | 26,950.00 | 28,500.00 | 26,950.00 | 28,300.00 | 28,300.00 | 8.43% | 74,007 |
| Mar 31, 2026 | 26,900.00 | 27,450.00 | 26,000.00 | 26,100.00 | 26,100.00 | -2.97% | 77,616 |
| Mar 30, 2026 | 27,000.00 | 27,450.00 | 26,600.00 | 26,900.00 | 26,900.00 | -4.61% | 63,926 |
| Mar 27, 2026 | 27,750.00 | 29,000.00 | 27,500.00 | 28,200.00 | 28,200.00 | -1.05% | 73,362 |
| Mar 26, 2026 | 30,000.00 | 30,000.00 | 28,500.00 | 28,500.00 | 28,500.00 | -5.79% | 103,134 |
| Mar 25, 2026 | 29,650.00 | 30,550.00 | 29,600.00 | 30,250.00 | 30,250.00 | 3.60% | 92,037 |
| Mar 24, 2026 | 29,600.00 | 29,650.00 | 28,450.00 | 29,200.00 | 29,200.00 | 2.64% | 55,875 |
| Mar 23, 2026 | 29,650.00 | 29,650.00 | 28,200.00 | 28,450.00 | 28,450.00 | -6.11% | 95,211 |
| Mar 20, 2026 | 30,200.00 | 30,600.00 | 29,700.00 | 30,300.00 | 30,300.00 | 2.36% | 108,350 |
| Mar 19, 2026 | 29,450.00 | 30,000.00 | 29,450.00 | 29,600.00 | 29,600.00 | -2.79% | 75,847 |
| Mar 18, 2026 | 30,150.00 | 30,500.00 | 29,700.00 | 30,450.00 | 30,450.00 | 3.22% | 115,373 |
| Mar 17, 2026 | 30,550.00 | 30,550.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.84% | 89,517 |
| Mar 16, 2026 | 29,950.00 | 30,300.00 | 28,950.00 | 29,750.00 | 29,750.00 | -1.82% | 135,701 |
| Mar 13, 2026 | 27,900.00 | 30,500.00 | 27,600.00 | 30,300.00 | 30,300.00 | 4.84% | 194,990 |
| Mar 12, 2026 | 28,950.00 | 29,200.00 | 28,350.00 | 28,900.00 | 28,900.00 | -0.52% | 89,870 |
| Mar 11, 2026 | 29,500.00 | 30,150.00 | 28,550.00 | 29,050.00 | 29,050.00 | 0.35% | 142,389 |
| Mar 10, 2026 | 28,550.00 | 29,200.00 | 27,950.00 | 28,950.00 | 28,950.00 | 7.22% | 139,625 |
| Mar 9, 2026 | 27,300.00 | 27,850.00 | 25,850.00 | 27,000.00 | 27,000.00 | -8.94% | 206,428 |
| 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 |