CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	23,900.00	24,200.00	23,800.00	24,150.00	23,232.15	43,821
2022-05-18	25,050.00	25,150.00	24,400.00	24,500.00	23,568.85	57,142
2022-05-17	24,200.00	24,800.00	24,200.00	24,600.00	23,665.05	33,804
2022-05-16	24,650.00	25,000.00	24,300.00	24,400.00	23,472.65	54,265
2022-05-13	23,550.00	24,500.00	23,550.00	24,400.00	23,472.65	50,912
2022-05-12	23,850.00	24,400.00	23,500.00	23,600.00	22,703.05	91,076
2022-05-11	24,500.00	24,900.00	24,200.00	24,300.00	23,376.45	62,658
2022-05-10	24,300.00	24,850.00	23,800.00	24,750.00	23,809.34	97,126
2022-05-09	25,700.00	25,700.00	24,800.00	24,850.00	23,905.54	93,965
2022-05-06	25,500.00	26,000.00	25,500.00	25,650.00	24,675.14	58,063
2022-05-04	25,750.00	26,250.00	25,700.00	25,950.00	24,963.74	75,092
2022-05-03	25,900.00	26,150.00	25,750.00	25,800.00	24,819.44	56,710
2022-05-02	25,800.00	26,150.00	25,750.00	25,900.00	24,915.64	43,782
2022-04-29	26,000.00	26,250.00	25,900.00	26,100.00	25,108.04	55,920
2022-04-28	26,400.00	26,400.00	25,900.00	26,000.00	25,011.84	53,823
2022-04-27	25,700.00	26,400.00	25,600.00	26,250.00	25,252.34	99,499
2022-04-26	26,800.00	26,950.00	26,500.00	26,500.00	25,492.83	61,253
2022-04-25	27,400.00	27,400.00	26,650.00	26,650.00	25,637.13	142,643
2022-04-22	27,250.00	27,800.00	27,250.00	27,800.00	26,743.43	104,109
2022-04-21	27,900.00	27,950.00	27,500.00	27,550.00	26,502.93	122,868
2022-04-20	27,200.00	27,750.00	26,950.00	27,700.00	26,647.23	131,759
2022-04-19	26,900.00	27,200.00	26,850.00	27,050.00	26,021.93	59,539
2022-04-18	27,300.00	27,400.00	26,850.00	26,900.00	25,877.63	81,095
2022-04-15	27,350.00	27,650.00	27,000.00	27,350.00	26,310.53	130,890
2022-04-14	26,800.00	27,500.00	26,500.00	27,400.00	26,358.63	169,764
2022-04-13	25,850.00	26,900.00	25,850.00	26,750.00	25,733.33	113,403
2022-04-12	26,000.00	26,300.00	25,900.00	26,100.00	25,108.04	52,535
2022-04-11	26,100.00	26,650.00	26,000.00	26,250.00	25,252.34	73,983
2022-04-08	26,100.00	26,350.00	25,700.00	26,200.00	25,204.24	54,749
2022-04-07	25,850.00	26,400.00	25,800.00	26,100.00	25,108.04	96,123
2022-04-06	26,250.00	26,550.00	26,000.00	26,050.00	25,059.94	69,844
2022-04-05	26,850.00	26,850.00	26,400.00	26,400.00	25,396.63	53,016
2022-04-04	26,700.00	26,700.00	26,250.00	26,600.00	25,589.03	67,941
2022-04-01	26,850.00	26,850.00	26,600.00	26,650.00	25,637.13	58,880
2022-03-31	27,050.00	27,050.00	26,750.00	26,900.00	25,877.63	73,252
2022-03-30	26,850.00	27,200.00	26,800.00	27,050.00	26,021.93	85,819
2022-03-29	27,300.00	27,300.00	26,700.00	26,750.00	25,733.33	75,402
2022-03-28	26,600.00	27,100.00	26,350.00	27,000.00	25,973.83	86,845
2022-03-25	26,750.00	26,950.00	26,550.00	26,700.00	25,685.23	87,428
2022-03-24	26,000.00	26,700.00	26,000.00	26,600.00	25,589.03	79,187
2022-03-23	26,300.00	26,350.00	26,100.00	26,250.00	25,252.34	62,159
2022-03-22	26,100.00	26,200.00	25,800.00	26,100.00	25,108.04	51,053
2022-03-21	26,150.00	26,350.00	25,950.00	26,050.00	25,059.94	85,288
2022-03-18	25,850.00	26,000.00	25,600.00	25,950.00	24,963.74	74,943
2022-03-17	26,000.00	26,150.00	25,600.00	25,800.00	24,819.44	77,570
2022-03-16	25,100.00	25,550.00	24,850.00	25,450.00	24,482.74	93,266
2022-03-15	24,700.00	25,100.00	24,700.00	24,750.00	23,809.34	74,916
2022-03-14	25,450.00	25,500.00	24,800.00	25,000.00	24,049.84	128,979
2022-03-11	25,900.00	26,150.00	25,500.00	25,550.00	24,578.94	109,413
2022-03-10	26,700.00	26,700.00	25,950.00	26,050.00	25,059.94	55,048
2022-03-08	25,750.00	26,200.00	25,700.00	25,900.00	24,915.64	78,512
2022-03-07	26,300.00	26,600.00	26,200.00	26,250.00	25,252.34	85,160
2022-03-04	26,950.00	26,950.00	26,450.00	26,700.00	25,685.23	67,285
2022-03-03	27,200.00	27,250.00	26,850.00	26,950.00	25,925.73	75,703
2022-03-02	26,500.00	27,050.00	26,350.00	26,850.00	25,829.53	73,611
2022-02-28	26,150.00	26,700.00	26,100.00	26,400.00	25,396.63	96,935
2022-02-25	26,800.00	27,050.00	26,450.00	26,500.00	25,492.83	126,605
2022-02-24	27,050.00	27,450.00	26,150.00	26,300.00	25,300.43	246,737
2022-02-23	27,400.00	27,650.00	27,100.00	27,400.00	26,358.63	112,997
2022-02-22	27,250.00	28,150.00	27,050.00	27,100.00	26,070.03	216,850

← NewerPage 19 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.