CHEMTRONICS.CO.,Ltd. (089010.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 30,300.00 | 30,650.00 | 28,750.00 | 28,800.00 | 28,800.00 | 1,562,105 |
| 02 May 2024 | 29,800.00 | 32,150.00 | 29,150.00 | 30,100.00 | 30,100.00 | 7,310,925 |
| 30 Apr 2024 | 28,100.00 | 29,600.00 | 28,000.00 | 28,150.00 | 28,150.00 | 2,133,141 |
| 29 Apr 2024 | 30,000.00 | 31,300.00 | 28,500.00 | 28,800.00 | 28,800.00 | 9,284,747 |
| 26 Apr 2024 | 25,700.00 | 26,200.00 | 24,800.00 | 25,950.00 | 25,950.00 | 512,817 |
| 25 Apr 2024 | 25,100.00 | 26,000.00 | 24,800.00 | 25,350.00 | 25,350.00 | 387,740 |
| 24 Apr 2024 | 24,700.00 | 25,750.00 | 24,650.00 | 25,300.00 | 25,300.00 | 421,354 |
| 23 Apr 2024 | 25,000.00 | 25,150.00 | 24,000.00 | 24,450.00 | 24,450.00 | 365,621 |
| 22 Apr 2024 | 24,500.00 | 25,000.00 | 23,900.00 | 24,700.00 | 24,700.00 | 444,672 |
| 19 Apr 2024 | 26,800.00 | 26,950.00 | 24,150.00 | 24,950.00 | 24,950.00 | 903,926 |
| 18 Apr 2024 | 25,800.00 | 26,650.00 | 25,500.00 | 26,650.00 | 26,650.00 | 683,817 |
| 17 Apr 2024 | 25,950.00 | 27,000.00 | 25,350.00 | 26,300.00 | 26,300.00 | 1,318,046 |
| 16 Apr 2024 | 27,900.00 | 28,150.00 | 24,950.00 | 25,450.00 | 25,450.00 | 1,608,667 |
| 15 Apr 2024 | 27,700.00 | 28,150.00 | 26,700.00 | 27,700.00 | 27,700.00 | 975,769 |
| 12 Apr 2024 | 29,300.00 | 29,800.00 | 27,650.00 | 28,200.00 | 28,200.00 | 2,887,640 |
| 11 Apr 2024 | 25,200.00 | 28,650.00 | 24,300.00 | 28,500.00 | 28,500.00 | 3,369,896 |
| 09 Apr 2024 | 26,250.00 | 28,350.00 | 25,650.00 | 25,800.00 | 25,800.00 | 2,005,425 |
| 08 Apr 2024 | 28,600.00 | 31,400.00 | 26,800.00 | 27,200.00 | 27,200.00 | 8,814,519 |
| 05 Apr 2024 | 26,950.00 | 28,100.00 | 25,450.00 | 26,150.00 | 26,150.00 | 2,588,473 |
| 04 Apr 2024 | 22,800.00 | 28,450.00 | 22,500.00 | 28,050.00 | 28,050.00 | 6,801,531 |
| 03 Apr 2024 | 22,500.00 | 23,050.00 | 22,050.00 | 22,500.00 | 22,500.00 | 255,562 |
| 02 Apr 2024 | 23,550.00 | 23,900.00 | 22,650.00 | 22,850.00 | 22,850.00 | 182,155 |
| 01 Apr 2024 | 24,000.00 | 24,200.00 | 23,600.00 | 23,600.00 | 23,600.00 | 115,516 |
| 29 Mar 2024 | 24,000.00 | 24,150.00 | 23,300.00 | 23,650.00 | 23,650.00 | 175,377 |
| 28 Mar 2024 | 23,900.00 | 24,100.00 | 23,400.00 | 23,950.00 | 23,950.00 | 151,417 |
| 27 Mar 2024 | 24,100.00 | 24,200.00 | 23,250.00 | 23,900.00 | 23,900.00 | 140,999 |
| 26 Mar 2024 | 23,950.00 | 24,450.00 | 23,650.00 | 24,000.00 | 24,000.00 | 150,049 |
| 25 Mar 2024 | 23,600.00 | 24,300.00 | 23,350.00 | 24,150.00 | 24,150.00 | 136,140 |
| 22 Mar 2024 | 23,750.00 | 24,050.00 | 23,300.00 | 23,600.00 | 23,600.00 | 107,562 |
| 21 Mar 2024 | 23,100.00 | 24,250.00 | 23,100.00 | 23,550.00 | 23,550.00 | 249,917 |
| 20 Mar 2024 | 23,400.00 | 23,450.00 | 22,800.00 | 22,900.00 | 22,900.00 | 81,395 |
| 19 Mar 2024 | 23,350.00 | 23,500.00 | 22,900.00 | 23,350.00 | 23,350.00 | 65,437 |
| 18 Mar 2024 | 22,750.00 | 23,600.00 | 22,700.00 | 23,400.00 | 23,400.00 | 112,523 |
| 15 Mar 2024 | 22,650.00 | 23,650.00 | 22,500.00 | 22,650.00 | 22,650.00 | 138,260 |
| 14 Mar 2024 | 23,150.00 | 23,350.00 | 22,500.00 | 22,650.00 | 22,650.00 | 193,932 |
| 13 Mar 2024 | 25,000.00 | 26,250.00 | 23,050.00 | 23,050.00 | 23,050.00 | 1,169,112 |
| 12 Mar 2024 | 23,300.00 | 24,150.00 | 22,900.00 | 23,950.00 | 23,950.00 | 258,616 |
| 11 Mar 2024 | 23,450.00 | 23,450.00 | 22,500.00 | 23,300.00 | 23,300.00 | 133,338 |
| 08 Mar 2024 | 21,950.00 | 23,750.00 | 21,950.00 | 23,500.00 | 23,500.00 | 241,684 |
| 07 Mar 2024 | 22,650.00 | 22,900.00 | 21,800.00 | 21,850.00 | 21,850.00 | 85,640 |
| 06 Mar 2024 | 21,650.00 | 22,700.00 | 21,650.00 | 22,650.00 | 22,650.00 | 60,678 |
| 05 Mar 2024 | 22,500.00 | 22,650.00 | 21,650.00 | 21,850.00 | 21,850.00 | 85,620 |
| 04 Mar 2024 | 22,100.00 | 22,800.00 | 22,100.00 | 22,650.00 | 22,650.00 | 81,925 |
| 29 Feb 2024 | 22,300.00 | 22,400.00 | 22,050.00 | 22,050.00 | 22,050.00 | 60,933 |
| 28 Feb 2024 | 22,650.00 | 23,050.00 | 22,400.00 | 22,500.00 | 22,500.00 | 78,021 |
| 27 Feb 2024 | 23,400.00 | 23,400.00 | 22,650.00 | 22,800.00 | 22,800.00 | 79,993 |
| 26 Feb 2024 | 23,700.00 | 24,250.00 | 23,400.00 | 23,400.00 | 23,400.00 | 85,619 |
| 23 Feb 2024 | 23,800.00 | 24,000.00 | 23,250.00 | 23,650.00 | 23,650.00 | 102,557 |
| 22 Feb 2024 | 23,800.00 | 24,200.00 | 23,400.00 | 23,750.00 | 23,750.00 | 147,880 |
| 21 Feb 2024 | 22,250.00 | 24,250.00 | 22,250.00 | 24,000.00 | 24,000.00 | 303,260 |
| 20 Feb 2024 | 22,700.00 | 23,150.00 | 22,400.00 | 22,500.00 | 22,500.00 | 47,229 |
| 19 Feb 2024 | 22,750.00 | 23,100.00 | 22,500.00 | 22,850.00 | 22,850.00 | 72,454 |
| 16 Feb 2024 | 22,650.00 | 22,850.00 | 22,350.00 | 22,800.00 | 22,800.00 | 62,404 |
| 15 Feb 2024 | 22,800.00 | 23,000.00 | 22,300.00 | 22,600.00 | 22,600.00 | 58,734 |
| 14 Feb 2024 | 21,450.00 | 22,650.00 | 21,300.00 | 22,600.00 | 22,600.00 | 88,118 |
| 13 Feb 2024 | 21,350.00 | 21,850.00 | 21,300.00 | 21,800.00 | 21,800.00 | 66,055 |
| 08 Feb 2024 | 21,000.00 | 21,800.00 | 20,850.00 | 21,350.00 | 21,350.00 | 56,296 |
| 07 Feb 2024 | 21,000.00 | 21,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 51,440 |
| 06 Feb 2024 | 20,900.00 | 21,000.00 | 20,200.00 | 20,850.00 | 20,850.00 | 142,499 |
| 05 Feb 2024 | 21,250.00 | 21,250.00 | 20,650.00 | 20,900.00 | 20,900.00 | 29,424 |
| 02 Feb 2024 | 21,050.00 | 21,600.00 | 20,900.00 | 21,250.00 | 21,250.00 | 67,959 |
| 01 Feb 2024 | 21,650.00 | 21,650.00 | 20,500.00 | 21,000.00 | 21,000.00 | 152,813 |
| 31 Jan 2024 | 21,750.00 | 22,100.00 | 21,500.00 | 21,650.00 | 21,650.00 | 80,024 |
| 30 Jan 2024 | 21,900.00 | 22,250.00 | 21,100.00 | 22,100.00 | 22,100.00 | 162,563 |
| 29 Jan 2024 | 22,750.00 | 23,150.00 | 21,700.00 | 21,900.00 | 21,900.00 | 175,425 |
| 26 Jan 2024 | 22,250.00 | 22,650.00 | 21,950.00 | 22,600.00 | 22,600.00 | 70,652 |
| 25 Jan 2024 | 23,150.00 | 23,150.00 | 22,200.00 | 22,350.00 | 22,350.00 | 166,380 |
| 24 Jan 2024 | 23,050.00 | 23,400.00 | 22,700.00 | 23,150.00 | 23,150.00 | 98,076 |
| 23 Jan 2024 | 23,200.00 | 23,700.00 | 22,850.00 | 23,050.00 | 23,050.00 | 70,692 |
| 22 Jan 2024 | 23,300.00 | 23,550.00 | 22,950.00 | 23,350.00 | 23,350.00 | 57,392 |
| 19 Jan 2024 | 22,500.00 | 23,150.00 | 22,500.00 | 23,100.00 | 23,100.00 | 77,107 |
| 18 Jan 2024 | 22,350.00 | 22,550.00 | 22,000.00 | 22,300.00 | 22,300.00 | 69,347 |
| 17 Jan 2024 | 22,950.00 | 23,050.00 | 22,250.00 | 22,300.00 | 22,300.00 | 161,268 |
| 16 Jan 2024 | 23,100.00 | 23,250.00 | 22,600.00 | 22,950.00 | 22,950.00 | 96,974 |
| 15 Jan 2024 | 24,000.00 | 24,400.00 | 23,200.00 | 23,250.00 | 23,250.00 | 113,649 |
| 12 Jan 2024 | 24,200.00 | 24,450.00 | 23,950.00 | 24,150.00 | 24,150.00 | 79,768 |
| 11 Jan 2024 | 24,400.00 | 24,550.00 | 23,900.00 | 24,250.00 | 24,250.00 | 110,898 |
| 10 Jan 2024 | 24,750.00 | 24,900.00 | 24,000.00 | 24,400.00 | 24,400.00 | 127,594 |
| 09 Jan 2024 | 25,550.00 | 25,550.00 | 24,550.00 | 24,900.00 | 24,900.00 | 201,308 |
| 08 Jan 2024 | 23,650.00 | 25,500.00 | 23,600.00 | 25,450.00 | 25,450.00 | 306,891 |
| 05 Jan 2024 | 24,000.00 | 24,000.00 | 23,550.00 | 23,600.00 | 23,600.00 | 84,285 |
| 04 Jan 2024 | 23,600.00 | 24,400.00 | 23,550.00 | 24,050.00 | 24,050.00 | 126,553 |
| 03 Jan 2024 | 24,100.00 | 24,150.00 | 23,600.00 | 23,850.00 | 23,850.00 | 140,007 |
| 02 Jan 2024 | 24,150.00 | 24,700.00 | 24,050.00 | 24,400.00 | 24,400.00 | 128,638 |
| 28 Dec 2023 | 24,350.00 | 24,500.00 | 23,750.00 | 24,200.00 | 24,200.00 | 124,558 |
| 27 Dec 2023 | 23,300.00 | 24,250.00 | 23,300.00 | 24,200.00 | 24,200.00 | 159,179 |
| 27 Dec 2023 | 200 Dividend | |||||
| 26 Dec 2023 | 23,600.00 | 23,750.00 | 23,200.00 | 23,250.00 | 23,050.00 | 95,967 |
| 22 Dec 2023 | 23,850.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,396.99 | 96,482 |
| 21 Dec 2023 | 23,300.00 | 23,800.00 | 23,000.00 | 23,500.00 | 23,297.85 | 79,384 |
| 20 Dec 2023 | 24,350.00 | 24,350.00 | 23,350.00 | 23,400.00 | 23,198.71 | 148,617 |
| 19 Dec 2023 | 23,550.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,694.41 | 84,236 |
| 18 Dec 2023 | 23,400.00 | 24,300.00 | 23,250.00 | 23,600.00 | 23,396.99 | 121,711 |
| 15 Dec 2023 | 23,650.00 | 24,000.00 | 23,150.00 | 23,250.00 | 23,050.00 | 146,609 |
| 14 Dec 2023 | 23,350.00 | 23,600.00 | 23,100.00 | 23,550.00 | 23,347.42 | 139,428 |
| 13 Dec 2023 | 23,150.00 | 23,900.00 | 22,850.00 | 22,950.00 | 22,752.58 | 208,810 |
| 12 Dec 2023 | 22,900.00 | 23,400.00 | 22,900.00 | 23,150.00 | 22,950.86 | 101,859 |
| 11 Dec 2023 | 23,150.00 | 23,250.00 | 22,650.00 | 23,050.00 | 22,851.72 | 121,308 |
| 08 Dec 2023 | 23,350.00 | 23,600.00 | 22,950.00 | 23,100.00 | 22,901.29 | 93,372 |
| 07 Dec 2023 | 23,300.00 | 23,600.00 | 22,900.00 | 23,050.00 | 22,851.72 | 96,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.