CHEMTRONICS.CO.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	27,400.00	28,400.00	27,050.00	28,050.00	26,983.92	168,768
2022-02-18	27,300.00	28,150.00	27,150.00	27,850.00	26,791.53	174,602
2022-02-17	27,150.00	28,450.00	26,700.00	27,600.00	26,551.03	445,146
2022-02-16	26,850.00	27,150.00	26,700.00	27,100.00	26,070.03	155,850
2022-02-15	26,800.00	27,250.00	25,900.00	26,300.00	25,300.43	215,607
2022-02-14	26,500.00	28,100.00	26,450.00	26,700.00	25,685.23	411,878
2022-02-11	27,400.00	28,000.00	27,000.00	27,050.00	26,021.93	330,368
2022-02-10	28,750.00	29,150.00	28,000.00	28,000.00	26,935.82	398,169
2022-02-09	28,950.00	29,300.00	28,050.00	28,450.00	27,368.72	451,419
2022-02-08	31,300.00	32,000.00	28,550.00	28,700.00	27,609.22	3,386,801
2022-02-07	28,200.00	29,200.00	27,700.00	29,200.00	28,090.22	519,902
2022-02-04	27,700.00	28,450.00	27,500.00	28,050.00	26,983.92	142,358
2022-02-03	28,100.00	28,850.00	27,350.00	27,800.00	26,743.43	223,883
2022-01-28	26,300.00	28,600.00	26,200.00	27,800.00	26,743.43	330,630
2022-01-27	26,000.00	26,550.00	25,250.00	26,100.00	25,108.04	242,074
2022-01-26	26,150.00	26,650.00	25,800.00	26,100.00	25,108.04	106,304
2022-01-25	27,050.00	27,250.00	25,800.00	26,100.00	25,108.04	230,426
2022-01-24	27,150.00	27,150.00	26,100.00	26,650.00	25,637.13	171,661
2022-01-21	27,650.00	28,400.00	27,050.00	27,250.00	26,214.33	189,110
2022-01-20	27,450.00	28,100.00	27,350.00	28,000.00	26,935.82	111,760
2022-01-19	27,000.00	27,850.00	27,000.00	27,400.00	26,358.63	196,302
2022-01-18	28,500.00	29,050.00	27,650.00	27,650.00	26,599.13	263,582
2022-01-17	29,500.00	29,500.00	28,650.00	28,800.00	27,705.42	158,214
2022-01-14	28,600.00	29,350.00	28,500.00	29,350.00	28,234.52	144,662
2022-01-13	29,650.00	29,800.00	29,000.00	29,000.00	27,897.82	197,249
2022-01-12	28,950.00	29,700.00	28,950.00	29,400.00	28,282.62	209,694
2022-01-11	29,700.00	30,300.00	28,850.00	28,850.00	27,753.52	480,270
2022-01-10	29,000.00	29,700.00	28,600.00	29,200.00	28,090.22	343,199
2022-01-07	28,300.00	29,000.00	28,300.00	28,950.00	27,849.72	202,586
2022-01-06	28,300.00	28,850.00	27,700.00	27,900.00	26,839.62	382,618
2022-01-05	29,900.00	30,400.00	29,000.00	29,200.00	28,090.22	436,009
2022-01-04	29,100.00	30,150.00	28,600.00	30,050.00	28,907.91	717,462
2022-01-03	29,200.00	29,200.00	28,300.00	28,950.00	27,849.72	228,404
2021-12-30	28,250.00	29,200.00	28,100.00	28,800.00	27,705.42	405,383
2021-12-29	27,300.00	28,350.00	27,300.00	28,050.00	26,983.92	264,278
2021-12-28	27,600.00	27,950.00	27,300.00	27,500.00	26,166.23	187,503
2021-12-27	27,700.00	28,200.00	27,300.00	27,300.00	25,975.93	202,211
2021-12-24	28,600.00	28,600.00	27,700.00	27,700.00	26,356.53	238,001
2021-12-23	27,400.00	28,600.00	26,950.00	28,050.00	26,689.55	341,957
2021-12-22	28,250.00	28,500.00	27,350.00	27,350.00	26,023.50	276,104
2021-12-21	27,900.00	28,500.00	26,900.00	27,900.00	26,546.83	379,029
2021-12-20	29,100.00	29,700.00	27,350.00	27,350.00	26,023.50	799,552
2021-12-17	26,500.00	28,950.00	26,500.00	28,950.00	27,545.90	742,244
2021-12-16	27,050.00	27,750.00	26,750.00	26,900.00	25,595.33	194,488
2021-12-15	27,150.00	27,600.00	26,750.00	26,800.00	25,500.18	157,370
2021-12-14	27,150.00	27,700.00	26,950.00	27,300.00	25,975.93	165,736
2021-12-13	26,750.00	27,550.00	26,700.00	27,400.00	26,071.08	243,848
2021-12-10	26,800.00	27,450.00	26,700.00	26,800.00	25,500.18	106,740
2021-12-09	27,250.00	27,450.00	26,850.00	27,100.00	25,785.63	148,948
2021-12-08	26,900.00	28,600.00	26,850.00	27,250.00	25,928.35	832,382
2021-12-07	26,900.00	27,700.00	26,550.00	26,700.00	25,405.03	228,939
2021-12-06	26,200.00	26,950.00	26,000.00	26,800.00	25,500.18	126,111
2021-12-03	26,400.00	26,900.00	25,950.00	26,600.00	25,309.88	126,975
2021-12-02	25,050.00	26,400.00	24,900.00	26,350.00	25,072.01	151,318
2021-12-01	24,950.00	25,700.00	24,500.00	25,500.00	24,263.23	116,905
2021-11-30	25,850.00	26,350.00	24,950.00	24,950.00	23,739.91	193,641
2021-11-29	24,700.00	26,350.00	24,500.00	25,700.00	24,453.53	241,202
2021-11-26	27,500.00	27,650.00	25,800.00	25,950.00	24,691.41	248,375
2021-11-25	26,700.00	27,250.00	26,100.00	27,200.00	25,880.78	188,402
2021-11-24	27,100.00	27,650.00	26,300.00	26,600.00	25,309.88	271,961

← NewerPage 20 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.