CHEMTRONICS.CO.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 16,650.00 | 17,450.00 | 16,600.00 | 17,050.00 | 16,401.99 | 178,721 |
| 2022-11-11 | 16,550.00 | 16,600.00 | 16,200.00 | 16,300.00 | 15,680.50 | 66,262 |
| 2022-11-10 | 16,200.00 | 16,250.00 | 15,800.00 | 15,950.00 | 15,343.80 | 32,207 |
| 2022-11-09 | 16,100.00 | 16,450.00 | 15,950.00 | 16,250.00 | 15,632.40 | 66,826 |
| 2022-11-08 | 15,450.00 | 16,100.00 | 15,450.00 | 15,950.00 | 15,343.80 | 55,753 |
| 2022-11-07 | 15,350.00 | 15,600.00 | 15,300.00 | 15,550.00 | 14,959.00 | 26,904 |
| 2022-11-04 | 15,600.00 | 15,700.00 | 15,000.00 | 15,350.00 | 14,766.60 | 53,132 |
| 2022-11-03 | 15,300.00 | 15,700.00 | 15,300.00 | 15,600.00 | 15,007.10 | 20,682 |
| 2022-11-02 | 15,700.00 | 16,100.00 | 15,700.00 | 15,750.00 | 15,151.40 | 33,062 |
| 2022-11-01 | 15,800.00 | 15,850.00 | 15,500.00 | 15,800.00 | 15,199.50 | 22,808 |
| 2022-10-31 | 16,150.00 | 16,150.00 | 15,650.00 | 15,750.00 | 15,151.40 | 22,890 |
| 2022-10-28 | 15,850.00 | 16,150.00 | 15,700.00 | 15,850.00 | 15,247.60 | 28,146 |
| 2022-10-27 | 15,450.00 | 16,000.00 | 15,350.00 | 15,900.00 | 15,295.70 | 55,314 |
| 2022-10-26 | 15,650.00 | 15,700.00 | 15,200.00 | 15,300.00 | 14,718.50 | 31,594 |
| 2022-10-25 | 15,550.00 | 15,750.00 | 15,400.00 | 15,650.00 | 15,055.20 | 27,308 |
| 2022-10-24 | 15,750.00 | 15,850.00 | 15,500.00 | 15,550.00 | 14,959.00 | 21,567 |
| 2022-10-21 | 15,600.00 | 15,750.00 | 15,350.00 | 15,400.00 | 14,814.70 | 17,126 |
| 2022-10-20 | 15,850.00 | 15,950.00 | 15,500.00 | 15,550.00 | 14,959.00 | 32,311 |
| 2022-10-19 | 16,050.00 | 16,450.00 | 15,900.00 | 15,900.00 | 15,295.70 | 44,251 |
| 2022-10-18 | 16,300.00 | 16,500.00 | 16,000.00 | 16,300.00 | 15,680.50 | 25,515 |
| 2022-10-17 | 15,400.00 | 16,150.00 | 15,350.00 | 15,950.00 | 15,343.80 | 105,872 |
| 2022-10-14 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,103.30 | 22,745 |
| 2022-10-13 | 16,300.00 | 16,300.00 | 15,200.00 | 15,200.00 | 14,622.30 | 65,030 |
| 2022-10-12 | 16,250.00 | 16,700.00 | 16,150.00 | 16,350.00 | 15,728.60 | 33,350 |
| 2022-10-11 | 16,450.00 | 16,850.00 | 15,950.00 | 16,300.00 | 15,680.50 | 85,671 |
| 2022-10-07 | 16,950.00 | 17,800.00 | 16,900.00 | 17,000.00 | 16,353.89 | 81,387 |
| 2022-10-06 | 16,400.00 | 17,000.00 | 16,400.00 | 16,900.00 | 16,257.69 | 22,853 |
| 2022-10-05 | 16,900.00 | 17,100.00 | 16,100.00 | 16,250.00 | 15,632.40 | 39,851 |
| 2022-10-04 | 16,050.00 | 16,600.00 | 15,950.00 | 16,550.00 | 15,921.00 | 38,237 |
| 2022-09-30 | 15,300.00 | 15,950.00 | 15,150.00 | 15,700.00 | 15,103.30 | 61,067 |
| 2022-09-29 | 16,100.00 | 16,650.00 | 15,800.00 | 15,800.00 | 15,199.50 | 77,329 |
| 2022-09-28 | 16,900.00 | 17,350.00 | 15,750.00 | 15,800.00 | 15,199.50 | 114,170 |
| 2022-09-27 | 16,950.00 | 17,250.00 | 16,500.00 | 16,900.00 | 16,257.69 | 88,313 |
| 2022-09-26 | 17,700.00 | 18,150.00 | 16,950.00 | 17,150.00 | 16,498.19 | 95,112 |
| 2022-09-23 | 19,050.00 | 19,100.00 | 18,100.00 | 18,200.00 | 17,508.29 | 53,395 |
| 2022-09-22 | 18,750.00 | 19,250.00 | 18,550.00 | 19,000.00 | 18,277.88 | 63,907 |
| 2022-09-21 | 18,800.00 | 19,300.00 | 18,600.00 | 18,950.00 | 18,229.78 | 98,757 |
| 2022-09-20 | 18,350.00 | 18,750.00 | 18,350.00 | 18,400.00 | 17,700.68 | 33,279 |
| 2022-09-19 | 19,050.00 | 19,050.00 | 18,000.00 | 18,100.00 | 17,412.09 | 58,134 |
| 2022-09-16 | 18,900.00 | 19,000.00 | 18,650.00 | 18,800.00 | 18,085.48 | 29,069 |
| 2022-09-15 | 19,400.00 | 19,400.00 | 18,900.00 | 18,950.00 | 18,229.78 | 26,308 |
| 2022-09-14 | 18,650.00 | 19,200.00 | 18,600.00 | 19,200.00 | 18,470.28 | 26,061 |
| 2022-09-13 | 18,950.00 | 19,500.00 | 18,850.00 | 19,400.00 | 18,662.68 | 35,836 |
| 2022-09-08 | 18,900.00 | 19,150.00 | 18,600.00 | 18,600.00 | 17,893.08 | 30,439 |
| 2022-09-07 | 18,850.00 | 19,250.00 | 18,450.00 | 18,600.00 | 17,893.08 | 39,298 |
| 2022-09-06 | 18,900.00 | 19,200.00 | 18,800.00 | 19,000.00 | 18,277.88 | 23,160 |
| 2022-09-05 | 18,850.00 | 19,200.00 | 18,650.00 | 18,850.00 | 18,133.58 | 26,960 |
| 2022-09-02 | 19,550.00 | 19,650.00 | 19,000.00 | 19,050.00 | 18,325.98 | 45,232 |
| 2022-09-01 | 19,900.00 | 20,100.00 | 19,450.00 | 19,500.00 | 18,758.88 | 45,206 |
| 2022-08-31 | 19,900.00 | 20,300.00 | 19,650.00 | 20,100.00 | 19,336.07 | 30,936 |
| 2022-08-30 | 19,500.00 | 20,050.00 | 19,500.00 | 20,000.00 | 19,239.87 | 33,544 |
| 2022-08-29 | 19,250.00 | 19,700.00 | 19,250.00 | 19,500.00 | 18,758.88 | 53,935 |
| 2022-08-26 | 20,400.00 | 20,450.00 | 20,000.00 | 20,000.00 | 19,239.87 | 24,898 |
| 2022-08-25 | 19,750.00 | 20,450.00 | 19,750.00 | 20,200.00 | 19,432.27 | 53,023 |
| 2022-08-24 | 19,500.00 | 19,800.00 | 19,350.00 | 19,700.00 | 18,951.28 | 32,890 |
| 2022-08-23 | 19,650.00 | 20,100.00 | 19,400.00 | 19,500.00 | 18,758.88 | 64,750 |
| 2022-08-22 | 20,150.00 | 20,350.00 | 19,900.00 | 20,000.00 | 19,239.87 | 46,867 |
| 2022-08-19 | 20,900.00 | 20,900.00 | 20,550.00 | 20,600.00 | 19,817.07 | 32,362 |
| 2022-08-18 | 20,200.00 | 20,800.00 | 20,050.00 | 20,750.00 | 19,961.37 | 60,614 |
| 2022-08-17 | 21,300.00 | 21,300.00 | 20,350.00 | 20,700.00 | 19,913.27 | 98,113 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 220.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.