Chemtronics Co., Ltd. 089010
KRX · South Korea · Process Industries
KRW 27,950.00+1,900.00 (+7.29%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 27,950.00 | +7.29% | KRW 25,400.00 | KRW 28,600.00 | KRW 25,300.00 | 307.33K |
| 2026-09-30 | KRW 26,050.00 | +0.77% | KRW 27,050.00 | KRW 27,050.00 | KRW 25,650.00 | 195.35K |
| 2026-09-29 | KRW 25,850.00 | +2.78% | KRW 24,950.00 | KRW 26,000.00 | KRW 24,550.00 | 325.02K |
| 2026-09-28 | KRW 25,150.00 | +7.25% | KRW 24,600.00 | KRW 26,650.00 | KRW 24,150.00 | 549.48K |
| 2026-09-23 | KRW 23,450.00 | +2.63% | KRW 23,400.00 | KRW 23,550.00 | KRW 22,900.00 | 72.55K |
| 2026-09-22 | KRW 22,850.00 | -1.30% | KRW 23,400.00 | KRW 23,600.00 | KRW 22,650.00 | 90.34K |
| 2026-09-21 | KRW 23,150.00 | +3.58% | KRW 22,550.00 | KRW 23,150.00 | KRW 22,150.00 | 66.31K |
| 2026-09-18 | KRW 22,350.00 | +0.68% | KRW 22,600.00 | KRW 22,800.00 | KRW 22,150.00 | 43.53K |
| 2026-09-17 | KRW 22,200.00 | +1.37% | KRW 22,750.00 | KRW 22,950.00 | KRW 22,200.00 | 61.10K |
| 2026-09-16 | KRW 21,900.00 | +0.23% | KRW 21,800.00 | KRW 21,950.00 | KRW 21,400.00 | 40.44K |
| 2026-09-15 | KRW 21,850.00 | +0.23% | KRW 21,650.00 | KRW 22,200.00 | KRW 21,500.00 | 35.81K |
| 2026-09-14 | KRW 21,800.00 | -4.60% | KRW 22,050.00 | KRW 22,350.00 | KRW 21,800.00 | 43.99K |
| 2026-09-11 | KRW 22,850.00 | -2.35% | KRW 22,600.00 | KRW 23,000.00 | KRW 22,550.00 | 66.61K |
| 2026-09-10 | KRW 23,400.00 | +1.74% | KRW 22,950.00 | KRW 23,500.00 | KRW 22,500.00 | 69.60K |
| 2026-09-09 | KRW 23,000.00 | +3.60% | KRW 22,550.00 | KRW 23,200.00 | KRW 22,550.00 | 72.50K |
| 2026-09-08 | KRW 22,200.00 | -4.10% | KRW 24,300.00 | KRW 24,300.00 | KRW 22,200.00 | 224.25K |
| 2026-09-07 | KRW 23,150.00 | +7.42% | KRW 22,050.00 | KRW 23,300.00 | KRW 21,500.00 | 126.15K |
| 2026-09-04 | KRW 21,550.00 | +2.13% | KRW 21,300.00 | KRW 21,750.00 | KRW 21,100.00 | 27.10K |
| 2026-09-03 | KRW 21,100.00 | -2.09% | KRW 21,650.00 | KRW 22,050.00 | KRW 20,800.00 | 34.03K |
| 2026-09-02 | KRW 21,550.00 | -4.65% | KRW 21,800.00 | KRW 22,200.00 | KRW 21,400.00 | 61.48K |
| 2026-09-01 | KRW 22,600.00 | -0.66% | KRW 22,750.00 | KRW 22,750.00 | KRW 21,900.00 | 24.60K |
| 2026-08-31 | KRW 22,750.00 | +1.11% | KRW 21,800.00 | KRW 22,800.00 | KRW 21,400.00 | 30.11K |
| 2026-08-28 | KRW 22,500.00 | -1.10% | KRW 22,550.00 | KRW 22,900.00 | KRW 22,300.00 | 37.87K |
| 2026-08-27 | KRW 22,750.00 | +1.11% | KRW 22,900.00 | KRW 23,050.00 | KRW 22,500.00 | 31.73K |
| 2026-08-26 | KRW 22,500.00 | -1.32% | KRW 22,800.00 | KRW 22,950.00 | KRW 22,100.00 | 40.53K |
| 2026-08-25 | KRW 22,800.00 | +5.56% | KRW 21,250.00 | KRW 22,900.00 | KRW 20,500.00 | 73.73K |
| 2026-08-24 | KRW 21,600.00 | +0.23% | KRW 21,550.00 | KRW 22,250.00 | KRW 21,450.00 | 52.57K |
| 2026-08-21 | KRW 21,550.00 | -4.65% | KRW 22,100.00 | KRW 22,200.00 | KRW 21,100.00 | 66.36K |
| 2026-08-20 | KRW 22,600.00 | +2.26% | KRW 22,450.00 | KRW 22,700.00 | KRW 22,150.00 | 42.88K |
| 2026-08-19 | KRW 22,100.00 | -2.64% | KRW 21,800.00 | KRW 22,750.00 | KRW 21,400.00 | 61.67K |
| 2026-08-18 | KRW 22,700.00 | -2.99% | KRW 23,600.00 | KRW 24,150.00 | KRW 22,400.00 | 72.37K |
| 2026-08-14 | KRW 23,400.00 | +0.21% | KRW 23,600.00 | KRW 23,800.00 | KRW 22,750.00 | 50.33K |
| 2026-08-13 | KRW 23,350.00 | +0.21% | KRW 23,700.00 | KRW 23,800.00 | KRW 23,000.00 | 83.06K |
| 2026-08-12 | KRW 23,300.00 | +1.53% | KRW 23,400.00 | KRW 23,450.00 | KRW 22,400.00 | 55.09K |
| 2026-08-11 | KRW 22,950.00 | +1.77% | KRW 22,450.00 | KRW 22,950.00 | KRW 22,050.00 | 48.30K |
| 2026-08-10 | KRW 22,550.00 | +6.62% | KRW 21,200.00 | KRW 22,600.00 | KRW 21,200.00 | 73.64K |
| 2026-08-07 | KRW 21,150.00 | -1.17% | KRW 21,650.00 | KRW 21,750.00 | KRW 20,550.00 | 49.61K |
| 2026-08-06 | KRW 21,400.00 | -1.61% | KRW 21,300.00 | KRW 21,800.00 | KRW 20,800.00 | 44.62K |
| 2026-08-05 | KRW 21,750.00 | +2.11% | KRW 21,900.00 | KRW 21,950.00 | KRW 21,400.00 | 48.32K |
| 2026-08-04 | KRW 21,300.00 | +6.82% | KRW 20,500.00 | KRW 21,300.00 | KRW 20,150.00 | 65.16K |
| 2026-08-03 | KRW 19,940.00 | +2.26% | KRW 19,150.00 | KRW 20,600.00 | KRW 18,960.00 | 70.82K |
| 2026-07-31 | KRW 19,500.00 | +16.77% | KRW 17,670.00 | KRW 19,570.00 | KRW 17,670.00 | 95.23K |
| 2026-07-30 | KRW 16,700.00 | -2.05% | KRW 16,390.00 | KRW 17,800.00 | KRW 16,390.00 | 81.49K |
| 2026-07-29 | KRW 17,050.00 | -8.73% | KRW 18,740.00 | KRW 18,980.00 | KRW 16,250.00 | 178.41K |
| 2026-07-28 | KRW 18,680.00 | -10.84% | KRW 20,250.00 | KRW 20,250.00 | KRW 18,610.00 | 108.41K |
| 2026-07-27 | KRW 20,950.00 | +0.72% | KRW 21,350.00 | KRW 21,450.00 | KRW 20,600.00 | 67.60K |
| 2026-07-24 | KRW 20,800.00 | -5.45% | KRW 21,600.00 | KRW 21,650.00 | KRW 20,550.00 | 68.35K |
| 2026-07-23 | KRW 22,000.00 | +6.02% | KRW 21,100.00 | KRW 22,000.00 | KRW 21,100.00 | 53.60K |
| 2026-07-22 | KRW 20,750.00 | 0.00% | KRW 21,400.00 | KRW 21,850.00 | KRW 20,700.00 | 69.63K |
| 2026-07-21 | KRW 20,750.00 | +3.49% | KRW 20,150.00 | KRW 21,150.00 | KRW 19,810.00 | 122.78K |
| 2026-07-20 | KRW 20,050.00 | -4.98% | KRW 20,250.00 | KRW 20,850.00 | KRW 19,950.00 | 69.91K |
| 2026-07-16 | KRW 21,100.00 | -5.80% | KRW 21,500.00 | KRW 21,900.00 | KRW 20,800.00 | 57.30K |
| 2026-07-15 | KRW 22,400.00 | +7.18% | KRW 21,950.00 | KRW 22,700.00 | KRW 21,750.00 | 83.18K |
| 2026-07-14 | KRW 20,900.00 | -3.24% | KRW 21,400.00 | KRW 21,900.00 | KRW 19,960.00 | 124.43K |
| 2026-07-13 | KRW 21,600.00 | -5.68% | KRW 22,950.00 | KRW 23,950.00 | KRW 21,350.00 | 112.96K |
| 2026-07-10 | KRW 22,900.00 | +9.83% | KRW 21,200.00 | KRW 23,200.00 | KRW 21,200.00 | 100.82K |
| 2026-07-09 | KRW 20,850.00 | +0.48% | KRW 20,550.00 | KRW 21,700.00 | KRW 20,150.00 | 99.89K |
| 2026-07-08 | KRW 20,750.00 | -7.98% | KRW 21,400.00 | KRW 22,450.00 | KRW 20,250.00 | 177.16K |
| 2026-07-07 | KRW 22,550.00 | -2.17% | KRW 23,000.00 | KRW 23,550.00 | KRW 21,950.00 | 88.10K |
| 2026-07-06 | KRW 23,050.00 | -4.95% | KRW 24,400.00 | KRW 24,600.00 | KRW 22,400.00 | 86.88K |
| 2026-07-03 | KRW 24,250.00 | +1.04% | KRW 24,000.00 | KRW 24,600.00 | KRW 22,450.00 | 125.86K |
| 2026-07-02 | KRW 24,000.00 | -8.22% | KRW 25,000.00 | KRW 25,000.00 | KRW 23,850.00 | 115.80K |
| 2026-07-01 | KRW 26,150.00 | +1.75% | KRW 25,900.00 | KRW 26,700.00 | KRW 25,250.00 | 104.38K |
| 2026-06-30 | KRW 25,700.00 | +0.19% | KRW 25,900.00 | KRW 26,000.00 | KRW 25,150.00 | 72.52K |
| 2026-06-29 | KRW 25,650.00 | +9.15% | KRW 23,400.00 | KRW 25,800.00 | KRW 23,250.00 | 129.84K |
| 2026-06-26 | KRW 23,500.00 | -6.19% | KRW 24,850.00 | KRW 25,300.00 | KRW 22,800.00 | 160.38K |
| 2026-06-25 | KRW 25,050.00 | -0.79% | KRW 25,850.00 | KRW 26,550.00 | KRW 24,900.00 | 113.80K |
| 2026-06-24 | KRW 25,250.00 | +0.60% | KRW 25,100.00 | KRW 25,900.00 | KRW 24,650.00 | 131.30K |
| 2026-06-23 | KRW 25,100.00 | -11.62% | KRW 28,400.00 | KRW 28,400.00 | KRW 25,050.00 | 211.93K |
| 2026-06-22 | KRW 28,400.00 | -1.73% | KRW 28,300.00 | KRW 29,150.00 | KRW 27,750.00 | 141.66K |
| 2026-06-19 | KRW 28,900.00 | 0.00% | KRW 31,700.00 | KRW 31,800.00 | KRW 27,500.00 | 342.27K |
| 2026-06-18 | KRW 28,900.00 | -5.71% | KRW 30,650.00 | KRW 30,650.00 | KRW 28,350.00 | 169.95K |
| 2026-06-17 | KRW 30,650.00 | +1.66% | KRW 30,000.00 | KRW 31,000.00 | KRW 29,500.00 | 87.78K |
| 2026-06-16 | KRW 30,150.00 | -2.58% | KRW 32,200.00 | KRW 32,200.00 | KRW 30,000.00 | 125.52K |
| 2026-06-15 | KRW 30,950.00 | +1.98% | KRW 31,300.00 | KRW 31,950.00 | KRW 30,450.00 | 151.00K |
| 2026-06-12 | KRW 30,350.00 | +3.58% | KRW 30,850.00 | KRW 31,150.00 | KRW 29,700.00 | 269.41K |
| 2026-06-11 | KRW 29,300.00 | +5.40% | KRW 27,300.00 | KRW 29,300.00 | KRW 26,500.00 | 141.17K |
| 2026-06-10 | KRW 27,800.00 | -4.79% | KRW 28,500.00 | KRW 29,150.00 | KRW 26,900.00 | 15 |
| 2026-06-09 | KRW 29,200.00 | +8.15% | KRW 27,500.00 | KRW 29,450.00 | KRW 27,150.00 | 176.76K |
| 2026-06-08 | KRW 27,000.00 | -10.15% | KRW 26,400.00 | KRW 29,000.00 | KRW 26,400.00 | 205.14K |
| 2026-06-05 | KRW 30,050.00 | -11.75% | KRW 33,000.00 | KRW 33,100.00 | KRW 30,050.00 | 273.85K |
| 2026-06-04 | KRW 34,050.00 | +2.10% | KRW 34,000.00 | KRW 35,500.00 | KRW 33,150.00 | 181.97K |
| 2026-06-02 | KRW 33,350.00 | -4.17% | KRW 34,550.00 | KRW 34,600.00 | KRW 32,900.00 | 222.48K |
| 2026-06-01 | KRW 34,800.00 | -2.52% | KRW 35,000.00 | KRW 38,800.00 | KRW 34,550.00 | 573.00K |
| 2026-05-29 | KRW 35,700.00 | -3.25% | KRW 37,300.00 | KRW 37,300.00 | KRW 34,300.00 | 245.67K |
| 2026-05-28 | KRW 36,900.00 | -3.15% | KRW 37,750.00 | KRW 37,750.00 | KRW 34,600.00 | 258.16K |
| 2026-05-27 | KRW 38,100.00 | -7.97% | KRW 42,550.00 | KRW 42,600.00 | KRW 37,650.00 | 414.54K |
| 2026-05-26 | KRW 41,400.00 | +5.48% | KRW 41,000.00 | KRW 42,500.00 | KRW 40,650.00 | 359.45K |
| 2026-05-22 | KRW 39,250.00 | +2.48% | KRW 38,700.00 | KRW 39,850.00 | KRW 37,850.00 | 224.51K |
| 2026-05-21 | KRW 38,300.00 | +5.80% | KRW 37,350.00 | KRW 38,800.00 | KRW 36,950.00 | 301.27K |