Chemtros Co. Ltd. 220260
KRX · South Korea · Finance
KRW 4,830.00+90.00 (+1.90%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,795.00 | +1.16% | KRW 4,740.00 | KRW 4,910.00 | KRW 4,680.00 | 203.20K |
| 2026-10-01 | KRW 4,740.00 | +4.41% | KRW 4,545.00 | KRW 4,820.00 | KRW 4,390.00 | 356.28K |
| 2026-09-30 | KRW 4,540.00 | +4.01% | KRW 4,420.00 | KRW 4,650.00 | KRW 4,350.00 | 402.35K |
| 2026-09-29 | KRW 4,365.00 | -1.91% | KRW 4,455.00 | KRW 4,475.00 | KRW 4,300.00 | 259.63K |
| 2026-09-28 | KRW 4,450.00 | +13.38% | KRW 4,050.00 | KRW 4,690.00 | KRW 4,045.00 | 937.79K |
| 2026-09-23 | KRW 3,925.00 | +1.68% | KRW 3,870.00 | KRW 3,990.00 | KRW 3,825.00 | 65.03K |
| 2026-09-22 | KRW 3,860.00 | -0.64% | KRW 4,025.00 | KRW 4,025.00 | KRW 3,750.00 | 69.14K |
| 2026-09-21 | KRW 3,885.00 | +0.39% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,825.00 | 42.58K |
| 2026-09-18 | KRW 3,870.00 | +1.84% | KRW 3,830.00 | KRW 3,900.00 | KRW 3,830.00 | 47.91K |
| 2026-09-17 | KRW 3,800.00 | +0.26% | KRW 3,760.00 | KRW 3,825.00 | KRW 3,730.00 | 17.78K |
| 2026-09-16 | KRW 3,790.00 | +1.07% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,710.00 | 20.07K |
| 2026-09-15 | KRW 3,750.00 | -0.27% | KRW 3,765.00 | KRW 3,845.00 | KRW 3,650.00 | 39.83K |
| 2026-09-14 | KRW 3,760.00 | -1.57% | KRW 3,730.00 | KRW 3,820.00 | KRW 3,695.00 | 35.62K |
| 2026-09-11 | KRW 3,820.00 | -2.05% | KRW 3,840.00 | KRW 3,900.00 | KRW 3,795.00 | 40.39K |
| 2026-09-10 | KRW 3,900.00 | +1.04% | KRW 3,835.00 | KRW 3,905.00 | KRW 3,700.00 | 68.29K |
| 2026-09-09 | KRW 3,860.00 | +1.98% | KRW 3,770.00 | KRW 3,870.00 | KRW 3,770.00 | 43.65K |
| 2026-09-08 | KRW 3,785.00 | -0.13% | KRW 3,795.00 | KRW 3,895.00 | KRW 3,770.00 | 61.48K |
| 2026-09-07 | KRW 3,790.00 | -1.17% | KRW 3,885.00 | KRW 3,900.00 | KRW 3,780.00 | 63.02K |
| 2026-09-04 | KRW 3,835.00 | +1.19% | KRW 3,795.00 | KRW 3,870.00 | KRW 3,735.00 | 48.05K |
| 2026-09-03 | KRW 3,790.00 | -1.69% | KRW 3,870.00 | KRW 3,900.00 | KRW 3,755.00 | 35.82K |
| 2026-09-02 | KRW 3,855.00 | -1.91% | KRW 3,920.00 | KRW 3,940.00 | KRW 3,815.00 | 30.38K |
| 2026-09-01 | KRW 3,930.00 | +0.26% | KRW 3,920.00 | KRW 3,970.00 | KRW 3,865.00 | 59.77K |
| 2026-08-31 | KRW 3,920.00 | -0.25% | KRW 3,930.00 | KRW 3,950.00 | KRW 3,750.00 | 81.42K |
| 2026-08-28 | KRW 3,930.00 | -0.63% | KRW 3,910.00 | KRW 3,970.00 | KRW 3,880.00 | 49.63K |
| 2026-08-27 | KRW 3,955.00 | +3.40% | KRW 3,825.00 | KRW 3,985.00 | KRW 3,820.00 | 103.60K |
| 2026-08-26 | KRW 3,825.00 | +1.06% | KRW 3,745.00 | KRW 3,850.00 | KRW 3,675.00 | 58.31K |
| 2026-08-25 | KRW 3,785.00 | +1.88% | KRW 3,650.00 | KRW 3,815.00 | KRW 3,500.00 | 77.19K |
| 2026-08-24 | KRW 3,715.00 | -1.33% | KRW 3,735.00 | KRW 3,805.00 | KRW 3,680.00 | 56.67K |
| 2026-08-21 | KRW 3,765.00 | -2.46% | KRW 3,815.00 | KRW 3,820.00 | KRW 3,685.00 | 68.02K |
| 2026-08-20 | KRW 3,860.00 | -1.91% | KRW 3,940.00 | KRW 4,015.00 | KRW 3,850.00 | 50.74K |
| 2026-08-19 | KRW 3,935.00 | -1.75% | KRW 3,920.00 | KRW 4,005.00 | KRW 3,842.00 | 65.50K |
| 2026-08-18 | KRW 4,005.00 | -1.96% | KRW 4,100.00 | KRW 4,190.00 | KRW 3,940.00 | 74.21K |
| 2026-08-14 | KRW 4,085.00 | -3.20% | KRW 4,230.00 | KRW 4,260.00 | KRW 3,840.00 | 87.76K |
| 2026-08-13 | KRW 4,220.00 | +0.48% | KRW 4,200.00 | KRW 4,285.00 | KRW 4,025.00 | 247.72K |
| 2026-08-12 | KRW 4,200.00 | +6.06% | KRW 3,960.00 | KRW 4,220.00 | KRW 3,930.00 | 127.98K |
| 2026-08-11 | KRW 3,960.00 | +4.21% | KRW 3,850.00 | KRW 3,990.00 | KRW 3,770.00 | 115.22K |
| 2026-08-10 | KRW 3,800.00 | +4.97% | KRW 3,650.00 | KRW 3,815.00 | KRW 3,635.00 | 137.12K |
| 2026-08-07 | KRW 3,620.00 | +4.02% | KRW 3,610.00 | KRW 3,730.00 | KRW 3,520.00 | 150.45K |
| 2026-08-06 | KRW 3,480.00 | -0.43% | KRW 3,495.00 | KRW 3,525.00 | KRW 3,415.00 | 56.47K |
| 2026-08-05 | KRW 3,495.00 | +3.10% | KRW 3,430.00 | KRW 3,650.00 | KRW 3,430.00 | 116.89K |
| 2026-08-04 | KRW 3,390.00 | +4.63% | KRW 3,240.00 | KRW 3,415.00 | KRW 3,240.00 | 72.52K |
| 2026-08-03 | KRW 3,240.00 | -0.31% | KRW 3,215.00 | KRW 3,365.00 | KRW 3,125.00 | 91.59K |
| 2026-07-31 | KRW 3,250.00 | +14.84% | KRW 2,910.00 | KRW 3,250.00 | KRW 2,910.00 | 208.03K |
| 2026-07-30 | KRW 2,830.00 | +0.18% | KRW 2,630.00 | KRW 3,005.00 | KRW 2,630.00 | 156.15K |
| 2026-07-29 | KRW 2,825.00 | -8.13% | KRW 3,075.00 | KRW 3,140.00 | KRW 2,750.00 | 254.91K |
| 2026-07-28 | KRW 3,075.00 | -6.82% | KRW 3,165.00 | KRW 3,215.00 | KRW 3,055.00 | 153.88K |
| 2026-07-27 | KRW 3,300.00 | +2.80% | KRW 3,310.00 | KRW 3,375.00 | KRW 3,235.00 | 80.55K |
| 2026-07-24 | KRW 3,210.00 | -3.75% | KRW 3,305.00 | KRW 3,315.00 | KRW 3,160.00 | 78.14K |
| 2026-07-23 | KRW 3,335.00 | +6.04% | KRW 3,235.00 | KRW 3,380.00 | KRW 3,215.00 | 77.76K |
| 2026-07-22 | KRW 3,145.00 | -1.56% | KRW 3,215.00 | KRW 3,335.00 | KRW 3,140.00 | 81.61K |
| 2026-07-21 | KRW 3,195.00 | +0.95% | KRW 3,150.00 | KRW 3,230.00 | KRW 3,080.00 | 73.48K |
| 2026-07-20 | KRW 3,165.00 | -5.38% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,130.00 | 85.31K |
| 2026-07-16 | KRW 3,345.00 | -2.19% | KRW 3,340.00 | KRW 3,395.00 | KRW 3,280.00 | 71.86K |
| 2026-07-15 | KRW 3,420.00 | +5.07% | KRW 3,305.00 | KRW 3,460.00 | KRW 3,305.00 | 87.81K |
| 2026-07-14 | KRW 3,255.00 | -1.81% | KRW 3,290.00 | KRW 3,345.00 | KRW 3,095.00 | 194.30K |
| 2026-07-13 | KRW 3,315.00 | -8.55% | KRW 3,585.00 | KRW 3,680.00 | KRW 3,300.00 | 126.58K |
| 2026-07-10 | KRW 3,625.00 | +11.37% | KRW 3,270.00 | KRW 3,650.00 | KRW 3,270.00 | 138.83K |
| 2026-07-09 | KRW 3,255.00 | -0.76% | KRW 3,280.00 | KRW 3,450.00 | KRW 3,250.00 | 150.85K |
| 2026-07-08 | KRW 3,280.00 | -8.25% | KRW 3,550.00 | KRW 3,570.00 | KRW 3,260.00 | 239.03K |
| 2026-07-07 | KRW 3,575.00 | -3.38% | KRW 3,665.00 | KRW 3,740.00 | KRW 3,515.00 | 106.52K |
| 2026-07-06 | KRW 3,700.00 | -1.99% | KRW 3,780.00 | KRW 3,890.00 | KRW 3,630.00 | 86.89K |
| 2026-07-03 | KRW 3,775.00 | +0.94% | KRW 3,770.00 | KRW 3,835.00 | KRW 3,600.00 | 118.75K |
| 2026-07-02 | KRW 3,740.00 | -5.79% | KRW 3,970.00 | KRW 4,000.00 | KRW 3,680.00 | 83.79K |
| 2026-07-01 | KRW 3,970.00 | +1.40% | KRW 3,915.00 | KRW 4,035.00 | KRW 3,865.00 | 153.10K |
| 2026-06-30 | KRW 3,915.00 | -0.63% | KRW 4,020.00 | KRW 4,020.00 | KRW 3,880.00 | 103.32K |
| 2026-06-29 | KRW 3,940.00 | +8.69% | KRW 3,510.00 | KRW 3,950.00 | KRW 3,510.00 | 106.92K |
| 2026-06-26 | KRW 3,625.00 | -3.85% | KRW 3,770.00 | KRW 3,770.00 | KRW 3,450.00 | 278.26K |
| 2026-06-25 | KRW 3,770.00 | -2.71% | KRW 3,880.00 | KRW 4,000.00 | KRW 3,745.00 | 151.75K |
| 2026-06-24 | KRW 3,875.00 | +0.39% | KRW 3,855.00 | KRW 3,960.00 | KRW 3,700.00 | 180.34K |
| 2026-06-23 | KRW 3,860.00 | -8.75% | KRW 4,230.00 | KRW 4,230.00 | KRW 3,860.00 | 220.77K |
| 2026-06-22 | KRW 4,230.00 | -2.20% | KRW 4,300.00 | KRW 4,345.00 | KRW 4,110.00 | 154.14K |
| 2026-06-19 | KRW 4,325.00 | -3.78% | KRW 4,505.00 | KRW 4,530.00 | KRW 4,185.00 | 158.08K |
| 2026-06-18 | KRW 4,495.00 | -4.16% | KRW 4,690.00 | KRW 4,695.00 | KRW 4,485.00 | 116.37K |
| 2026-06-17 | KRW 4,690.00 | -0.32% | KRW 4,680.00 | KRW 4,765.00 | KRW 4,615.00 | 88.65K |
| 2026-06-16 | KRW 4,705.00 | -3.19% | KRW 4,860.00 | KRW 4,900.00 | KRW 4,665.00 | 96.83K |
| 2026-06-15 | KRW 4,860.00 | +2.32% | KRW 4,845.00 | KRW 4,950.00 | KRW 4,765.00 | 126.90K |
| 2026-06-12 | KRW 4,750.00 | +4.17% | KRW 4,680.00 | KRW 4,880.00 | KRW 4,660.00 | 175.58K |
| 2026-06-11 | KRW 4,560.00 | +6.54% | KRW 4,275.00 | KRW 4,560.00 | KRW 4,190.00 | 168.76K |
| 2026-06-10 | KRW 4,280.00 | -2.62% | KRW 4,330.00 | KRW 4,525.00 | KRW 4,200.00 | 166 |
| 2026-06-09 | KRW 4,395.00 | +8.79% | KRW 4,030.00 | KRW 4,540.00 | KRW 4,030.00 | 231.16K |
| 2026-06-08 | KRW 4,040.00 | -9.01% | KRW 4,135.00 | KRW 4,345.00 | KRW 4,010.00 | 228.71K |
| 2026-06-05 | KRW 4,440.00 | -2.09% | KRW 4,525.00 | KRW 4,555.00 | KRW 4,305.00 | 141.02K |
| 2026-06-04 | KRW 4,535.00 | +1.91% | KRW 4,450.00 | KRW 4,680.00 | KRW 4,420.00 | 136.76K |
| 2026-06-02 | KRW 4,450.00 | -3.37% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,380.00 | 264.87K |
| 2026-06-01 | KRW 4,605.00 | -5.92% | KRW 4,850.00 | KRW 4,890.00 | KRW 4,520.00 | 361.16K |
| 2026-05-29 | KRW 4,895.00 | -5.14% | KRW 5,160.00 | KRW 5,190.00 | KRW 4,840.00 | 254.99K |
| 2026-05-28 | KRW 5,160.00 | -0.77% | KRW 5,250.00 | KRW 5,320.00 | KRW 4,950.00 | 246.53K |
| 2026-05-27 | KRW 5,200.00 | -6.64% | KRW 5,640.00 | KRW 5,650.00 | KRW 5,190.00 | 327.40K |
| 2026-05-26 | KRW 5,570.00 | -1.76% | KRW 5,770.00 | KRW 5,920.00 | KRW 5,570.00 | 363.17K |
| 2026-05-22 | KRW 5,670.00 | +2.16% | KRW 5,550.00 | KRW 5,760.00 | KRW 5,460.00 | 204.59K |