CHEMTRONICS.CO.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	22,100.00	22,150.00	21,150.00	21,250.00	20,442.37	84,246
2022-08-12	21,700.00	22,000.00	21,450.00	21,950.00	21,115.76	51,814
2022-08-11	21,350.00	21,950.00	21,300.00	21,650.00	20,827.16	73,995
2022-08-10	21,350.00	21,650.00	21,100.00	21,100.00	20,298.07	46,620
2022-08-09	21,250.00	21,600.00	21,200.00	21,350.00	20,538.57	26,335
2022-08-08	21,550.00	21,550.00	21,150.00	21,550.00	20,730.96	30,898
2022-08-05	21,200.00	21,600.00	21,200.00	21,550.00	20,730.96	24,513
2022-08-04	21,450.00	21,700.00	21,400.00	21,500.00	20,682.87	44,351
2022-08-03	20,950.00	21,450.00	20,750.00	21,350.00	20,538.57	32,779
2022-08-02	21,250.00	21,250.00	20,900.00	21,000.00	20,201.87	36,842
2022-08-01	21,500.00	21,550.00	21,050.00	21,400.00	20,586.67	41,262
2022-07-29	21,250.00	22,100.00	21,200.00	21,500.00	20,682.87	154,292
2022-07-28	20,900.00	21,300.00	20,700.00	21,150.00	20,346.17	57,585
2022-07-27	20,350.00	20,850.00	20,300.00	20,550.00	19,768.97	32,923
2022-07-26	20,250.00	20,600.00	20,150.00	20,500.00	19,720.87	37,296
2022-07-25	20,150.00	20,500.00	20,150.00	20,400.00	19,624.67	21,241
2022-07-22	20,300.00	20,400.00	19,950.00	20,300.00	19,528.47	32,638
2022-07-21	20,250.00	20,250.00	19,950.00	20,200.00	19,432.27	26,357
2022-07-20	20,200.00	20,500.00	19,750.00	19,950.00	19,191.77	41,457
2022-07-19	18,950.00	20,000.00	18,900.00	19,900.00	19,143.68	65,820
2022-07-18	18,950.00	19,200.00	18,800.00	19,050.00	18,325.98	31,562
2022-07-15	18,500.00	19,250.00	18,150.00	18,650.00	17,941.18	63,654
2022-07-14	18,300.00	18,600.00	18,150.00	18,500.00	17,796.88	20,537
2022-07-13	18,150.00	18,500.00	18,000.00	18,300.00	17,604.49	27,114
2022-07-12	18,700.00	18,800.00	18,200.00	18,300.00	17,604.49	40,808
2022-07-11	18,950.00	19,350.00	18,900.00	18,900.00	18,181.68	30,131
2022-07-08	18,950.00	19,550.00	18,950.00	19,000.00	18,277.88	48,689
2022-07-07	18,550.00	19,100.00	18,550.00	18,800.00	18,085.48	32,653
2022-07-06	18,600.00	18,950.00	18,300.00	18,450.00	17,748.78	35,793
2022-07-05	18,150.00	18,850.00	18,150.00	18,700.00	17,989.28	54,103
2022-07-04	18,550.00	18,800.00	17,600.00	18,000.00	17,315.89	76,643
2022-07-01	19,000.00	19,400.00	18,400.00	18,700.00	17,989.28	57,415
2022-06-30	20,200.00	20,200.00	19,000.00	19,250.00	18,518.38	63,406
2022-06-29	20,050.00	20,250.00	19,800.00	20,100.00	19,336.07	33,347
2022-06-28	19,950.00	20,650.00	19,900.00	20,400.00	19,624.67	46,192
2022-06-27	19,250.00	20,350.00	19,250.00	20,100.00	19,336.07	114,078
2022-06-24	17,800.00	19,100.00	17,800.00	18,900.00	18,181.68	106,374
2022-06-23	19,100.00	19,500.00	17,900.00	17,900.00	17,219.69	187,127
2022-06-22	20,600.00	21,150.00	19,200.00	19,250.00	18,518.38	104,521
2022-06-21	20,100.00	22,100.00	19,800.00	20,500.00	19,720.87	230,791
2022-06-20	21,650.00	21,750.00	19,800.00	20,050.00	19,287.97	143,040
2022-06-17	21,000.00	21,750.00	21,000.00	21,650.00	20,827.16	103,457
2022-06-16	22,000.00	22,750.00	21,600.00	21,900.00	21,067.66	70,566
2022-06-15	22,450.00	22,800.00	21,250.00	21,550.00	20,730.96	127,204
2022-06-14	22,250.00	23,100.00	21,950.00	22,750.00	21,885.36	157,937
2022-06-13	24,100.00	24,150.00	23,150.00	23,250.00	22,366.35	141,831
2022-06-10	24,300.00	25,300.00	24,300.00	24,800.00	23,857.44	213,178
2022-06-09	24,150.00	24,600.00	24,050.00	24,200.00	23,280.25	25,031
2022-06-08	24,300.00	24,600.00	24,200.00	24,300.00	23,376.45	27,714
2022-06-07	24,600.00	24,700.00	24,250.00	24,250.00	23,328.35	51,420
2022-06-03	24,800.00	24,950.00	24,500.00	24,600.00	23,665.05	39,819
2022-06-02	24,800.00	24,950.00	24,700.00	24,700.00	23,761.24	21,744
2022-05-31	24,750.00	25,000.00	24,750.00	24,800.00	23,857.44	38,581
2022-05-30	24,100.00	24,900.00	24,100.00	24,750.00	23,809.34	74,791
2022-05-27	24,050.00	24,400.00	23,950.00	24,000.00	23,087.85	42,289
2022-05-26	23,800.00	24,350.00	23,700.00	23,850.00	22,943.55	66,110
2022-05-25	24,050.00	24,250.00	23,750.00	23,800.00	22,895.45	57,440
2022-05-24	24,750.00	24,750.00	23,950.00	23,950.00	23,039.75	61,777
2022-05-23	24,750.00	25,050.00	24,500.00	24,650.00	23,713.15	49,719
2022-05-20	24,300.00	24,750.00	24,100.00	24,650.00	23,713.15	57,575

← NewerPage 18 of 21 · 1,223 trading daysOlder →

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.