Skip to main content
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,580.00
+130.00 (2.39%)
At close: Mar 6, 2026

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,380.005,380.005,090.005,240.005,240.00-6.09%315,079
Mar 6, 20265,450.005,650.005,190.005,580.005,580.002.39%212,682
Mar 5, 20264,910.005,560.004,905.005,450.005,450.0014.50%390,557
Mar 4, 20265,560.005,560.004,755.004,760.004,760.00-15.75%705,066
Mar 3, 20265,870.006,180.005,630.005,650.005,650.00-6.15%532,388
Feb 27, 20266,160.006,170.005,920.006,020.006,020.00-3.53%467,727
Feb 26, 20266,430.006,500.006,230.006,240.006,240.00-1.58%455,990
Feb 25, 20266,580.006,750.006,340.006,340.006,340.00-3.35%772,784
Feb 24, 20265,940.006,800.005,820.006,560.006,560.0012.91%3,707,046
Feb 23, 20265,920.005,980.005,700.005,810.005,810.00-324,981
Feb 20, 20265,980.006,000.005,740.005,810.005,810.00-2.84%295,336
Feb 19, 20265,800.005,980.005,680.005,980.005,980.004.00%333,394
Feb 13, 20265,850.005,900.005,730.005,750.005,750.00-3.52%233,111
Feb 12, 20265,930.006,010.005,760.005,960.005,960.000.51%259,171
Feb 11, 20265,990.005,990.005,780.005,930.005,930.00-1.00%235,572
Feb 10, 20265,800.006,090.005,800.005,990.005,990.002.39%482,522
Feb 9, 20265,710.005,890.005,710.005,850.005,850.004.09%416,684
Feb 6, 20265,600.005,740.005,370.005,620.005,620.00-2.60%484,796
Feb 5, 20266,340.006,340.005,770.005,770.005,770.00-9.28%944,203
Feb 4, 20266,390.006,580.006,320.006,360.006,360.00-2.00%540,060
Feb 3, 20266,410.006,500.006,240.006,490.006,490.004.68%547,065
Feb 2, 20266,650.006,720.006,200.006,200.006,200.00-7.88%869,774
Jan 30, 20267,090.007,240.006,730.006,730.006,730.00-3.72%1,394,968
Jan 29, 20267,260.007,460.006,880.006,990.006,990.002.04%2,318,677
Jan 28, 20266,390.006,880.006,360.006,850.006,850.008.73%2,385,742
Jan 27, 20266,330.006,500.006,220.006,300.006,300.00-0.47%820,358
Jan 26, 20266,260.006,420.006,230.006,330.006,330.000.80%622,050
Jan 23, 20266,480.006,520.006,190.006,280.006,280.00-2.79%705,041
Jan 22, 20266,400.006,560.006,280.006,460.006,460.002.54%963,484
Jan 21, 20266,300.006,430.006,130.006,300.006,300.00-2.93%965,407
Jan 20, 20266,710.006,730.006,340.006,490.006,490.00-2.99%1,115,944
Jan 19, 20266,640.006,710.006,500.006,690.006,690.000.75%1,008,040
Jan 16, 20267,000.007,000.006,560.006,640.006,640.00-4.05%1,285,386
Jan 15, 20267,080.007,080.006,730.006,920.006,920.00-2.40%1,356,111
Jan 14, 20267,520.007,530.006,960.007,090.007,090.00-5.47%1,431,638
Jan 13, 20267,810.008,190.007,450.007,500.007,500.00-3.97%2,050,590
Jan 12, 20267,850.008,240.007,420.007,810.007,810.00-0.51%2,439,777
Jan 9, 20268,700.008,730.007,730.007,850.007,850.00-11.10%2,755,408
Jan 8, 20268,900.009,100.008,620.008,830.008,830.002.44%1,752,008
Jan 7, 20269,000.009,330.008,200.008,620.008,620.00-0.12%2,874,644
Jan 6, 20268,330.008,670.008,040.008,630.008,630.001.77%2,114,723
Jan 5, 20268,130.009,570.008,030.008,480.008,480.006.67%7,064,570
Jan 2, 20267,650.008,090.007,530.007,950.007,950.006.71%3,098,323
Dec 30, 20256,990.007,670.006,900.007,450.007,450.009.08%5,825,742
Dec 29, 20256,950.007,080.006,600.006,830.006,830.00-1.73%1,432,418
Dec 26, 20256,850.007,200.006,850.006,950.006,950.002.96%1,739,660
Dec 24, 20256,950.007,040.006,700.006,750.006,750.00-3.02%1,237,069
Dec 23, 20256,980.007,140.006,790.006,960.006,960.000.29%1,456,557
Dec 22, 20256,880.007,330.006,680.006,940.006,940.004.52%4,097,952
Dec 19, 20256,600.007,070.006,240.006,640.006,640.003.11%4,682,970
Dec 18, 20256,310.006,520.006,070.006,440.006,440.000.16%2,480,583
Dec 17, 20255,950.006,800.005,770.006,430.006,430.0012.02%9,276,996
Dec 16, 20255,790.006,190.005,440.005,740.005,740.00-1.37%2,823,472
Dec 15, 20255,940.006,120.005,790.005,820.005,820.00-5.37%1,318,361
Dec 12, 20256,170.006,490.005,940.006,150.006,150.000.82%2,825,449
Dec 11, 20256,270.006,360.006,070.006,100.006,100.00-1.61%803,100
Dec 10, 20256,000.006,250.006,000.006,200.006,200.002.99%917,024
Dec 9, 20255,850.006,040.005,790.006,020.006,020.001.52%1,432,451
Dec 8, 20255,440.006,890.005,320.005,930.005,930.0011.89%23,649,670
Dec 5, 20255,500.005,500.005,210.005,300.005,300.00-2.75%1,005,267
Dec 4, 20255,530.005,550.005,350.005,450.005,450.00-2.85%1,376,488
Dec 3, 20255,590.005,930.005,470.005,610.005,610.001.63%6,256,097
Dec 2, 20255,370.005,770.005,150.005,520.005,520.005.14%14,361,847
Dec 1, 20254,095.005,250.004,055.005,250.005,250.0029.95%9,924,996
Nov 28, 20253,935.004,040.003,935.004,040.004,040.002.67%39,789
Nov 27, 20253,905.003,950.003,890.003,935.003,935.001.16%24,969
Nov 26, 20253,780.003,905.003,750.003,890.003,890.005.14%39,820
Nov 25, 20253,735.003,820.003,695.003,700.003,700.00-0.80%41,754
Nov 24, 20253,835.004,035.003,710.003,730.003,730.00-2.61%86,969
Nov 21, 20253,850.003,915.003,815.003,830.003,830.00-2.67%45,246
Nov 20, 20253,835.003,995.003,835.003,935.003,935.001.94%53,460
Nov 19, 20253,920.004,000.003,845.003,860.003,860.00-2.53%102,216
Nov 18, 20254,140.004,150.003,945.003,960.003,960.00-4.58%112,615
Nov 17, 20254,310.004,315.004,130.004,150.004,150.00-3.71%118,137
Nov 14, 20254,170.004,550.004,115.004,310.004,310.003.11%455,384
Nov 13, 20254,120.004,200.004,120.004,180.004,180.000.60%36,319
Nov 12, 20254,105.004,215.004,105.004,155.004,155.000.48%85,494
Nov 11, 20254,135.004,265.004,070.004,135.004,135.000.36%80,136
Nov 10, 20253,985.004,195.003,985.004,120.004,120.004.44%64,971
Nov 7, 20254,050.004,050.003,925.003,945.003,945.00-3.43%127,636
Nov 6, 20254,010.004,185.004,010.004,085.004,085.002.25%38,423
Nov 5, 20254,115.004,150.003,905.003,995.003,995.00-2.92%132,835
Nov 4, 20254,120.004,185.004,105.004,115.004,115.00-0.12%81,206
Nov 3, 20254,085.004,240.004,080.004,120.004,120.000.98%117,747
Oct 31, 20254,105.004,125.004,070.004,080.004,080.00-0.61%80,506
Oct 30, 20254,270.004,295.004,100.004,105.004,105.00-3.86%87,558
Oct 29, 20254,355.004,380.004,270.004,270.004,270.00-2.51%94,652
Oct 28, 20254,400.004,420.004,310.004,380.004,380.00-1.02%99,608
Oct 27, 20254,480.004,495.004,330.004,425.004,425.000.11%163,821
Oct 24, 20254,120.004,440.004,090.004,420.004,420.008.07%312,216
Oct 23, 20254,185.004,185.004,090.004,090.004,090.00-2.39%42,763
Oct 22, 20254,130.004,210.004,090.004,190.004,190.001.45%71,092
Oct 21, 20254,200.004,235.004,120.004,130.004,130.00-1.55%72,660
Oct 20, 20254,240.004,260.004,135.004,195.004,195.00-1.06%82,323
Oct 17, 20254,150.004,350.004,115.004,240.004,240.001.44%204,344
Oct 16, 20254,180.004,215.004,085.004,180.004,180.001.21%109,482
Oct 15, 20254,115.004,140.004,085.004,130.004,130.000.36%49,089
Oct 14, 20254,055.004,180.004,050.004,115.004,115.000.98%91,907
Oct 13, 20253,925.004,095.003,875.004,075.004,075.002.52%66,351
Oct 10, 20254,030.004,035.003,920.003,975.003,975.00-1.36%79,047