Skip to main content
Chemtros Co., Ltd. (KOSDAQ:220260)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,300.00
-150.00 (-2.75%)
At close: Dec 5, 2025

Chemtros Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,030.004,085.004,010.004,030.004,030.000.25%67,625
Oct 1, 20253,890.004,070.003,880.004,020.004,020.003.74%73,698
Sep 30, 20253,870.003,905.003,860.003,875.003,875.00-0.39%33,972
Sep 29, 20253,870.003,950.003,870.003,890.003,890.000.52%42,218
Sep 26, 20254,000.004,000.003,840.003,870.003,870.00-3.25%58,418
Sep 25, 20254,000.004,100.003,955.004,000.004,000.000.25%41,180
Sep 24, 20254,010.004,050.003,940.003,990.003,990.00-0.75%40,316
Sep 23, 20254,005.004,095.003,995.004,020.004,020.00-0.12%31,049
Sep 22, 20254,065.004,080.004,000.004,025.004,025.00-0.98%43,217
Sep 19, 20254,105.004,105.004,030.004,065.004,065.00-0.85%39,149
Sep 18, 20254,080.004,105.004,035.004,100.004,100.000.99%55,790
Sep 17, 20254,095.004,095.004,000.004,060.004,060.00-0.25%36,646
Sep 16, 20254,130.004,145.004,040.004,070.004,070.000.49%32,381
Sep 15, 20254,075.004,135.004,030.004,050.004,050.00-0.49%39,667
Sep 12, 20254,040.004,095.004,020.004,070.004,070.000.74%55,688
Sep 11, 20254,055.004,060.004,010.004,040.004,040.00-0.37%28,340
Sep 10, 20254,020.004,100.004,020.004,055.004,055.000.87%36,624
Sep 9, 20253,920.004,045.003,920.004,020.004,020.002.55%68,490
Sep 8, 20253,920.003,995.003,895.003,920.003,920.00-30,855
Sep 5, 20253,990.004,000.003,915.003,920.003,920.00-1.26%20,871
Sep 4, 20253,880.004,010.003,880.003,970.003,970.001.79%40,371
Sep 3, 20253,805.003,900.003,750.003,900.003,900.001.43%49,326
Sep 2, 20253,820.003,860.003,785.003,845.003,845.000.92%57,271
Sep 1, 20253,900.003,920.003,800.003,810.003,810.00-2.81%66,419
Aug 29, 20254,005.004,015.003,905.003,920.003,920.00-1.63%49,844
Aug 28, 20253,965.004,030.003,965.003,985.003,985.00-0.13%29,949
Aug 27, 20254,045.004,055.003,975.003,990.003,990.00-1.36%43,984
Aug 26, 20254,070.004,090.004,000.004,045.004,045.00-0.61%32,222
Aug 25, 20254,045.004,085.004,035.004,070.004,070.000.62%30,202
Aug 22, 20254,005.004,060.003,995.004,045.004,045.001.63%38,157
Aug 21, 20254,040.004,095.003,980.003,980.003,980.00-2.45%50,399
Aug 20, 20254,120.004,140.004,035.004,080.004,080.00-1.57%41,298
Aug 19, 20254,195.004,235.004,100.004,145.004,145.00-1.31%52,637
Aug 18, 20254,350.004,350.004,190.004,200.004,200.00-4.00%71,975
Aug 14, 20254,380.004,450.004,350.004,375.004,375.00-0.57%42,208
Aug 13, 20254,320.004,420.004,320.004,400.004,400.001.85%58,990
Aug 12, 20254,400.004,435.004,315.004,320.004,320.00-1.14%52,912
Aug 11, 20254,310.004,415.004,305.004,370.004,370.002.10%55,627
Aug 8, 20254,300.004,330.004,265.004,280.004,280.00-0.12%27,566
Aug 7, 20254,275.004,315.004,250.004,285.004,285.000.35%36,386
Aug 6, 20254,220.004,340.004,200.004,270.004,270.000.12%47,596
Aug 5, 20254,285.004,345.004,225.004,265.004,265.001.31%43,073
Aug 4, 20254,105.004,265.004,065.004,210.004,210.000.96%40,373
Aug 1, 20254,250.004,330.004,160.004,170.004,170.00-3.81%90,461
Jul 31, 20254,350.004,445.004,300.004,335.004,335.00-0.23%48,383
Jul 30, 20254,345.004,530.004,270.004,345.004,345.000.58%64,580
Jul 29, 20254,360.004,375.004,265.004,320.004,320.00-0.92%74,313
Jul 28, 20254,445.004,465.004,350.004,360.004,360.00-1.36%73,592
Jul 25, 20254,400.004,500.004,400.004,420.004,420.00-0.34%41,698
Jul 24, 20254,505.004,690.004,435.004,435.004,435.00-1.88%86,678
Jul 23, 20254,550.004,580.004,485.004,520.004,520.00-0.55%66,040
Jul 22, 20254,595.004,695.004,520.004,545.004,545.00-1.09%80,609
Jul 21, 20254,510.004,640.004,490.004,595.004,595.001.88%69,094
Jul 18, 20254,415.004,575.004,410.004,510.004,510.002.15%102,180
Jul 17, 20254,390.004,485.004,370.004,415.004,415.000.34%51,942
Jul 16, 20254,500.004,500.004,390.004,400.004,400.00-2.33%106,462
Jul 15, 20254,555.004,560.004,485.004,505.004,505.00-1.10%84,435
Jul 14, 20254,615.004,615.004,550.004,555.004,555.00-1.30%76,888
Jul 11, 20254,710.004,775.004,615.004,615.004,615.000.44%151,305