Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 88,000.00 | 89,400.00 | 81,200.00 | 81,200.00 | 77,102.72 | 975,927 |
| 2024-07-24 | 94,400.00 | 97,400.00 | 90,400.00 | 91,200.00 | 86,598.13 | 1,053,416 |
| 2024-07-23 | 84,700.00 | 98,000.00 | 81,200.00 | 94,200.00 | 89,446.76 | 2,347,584 |
| 2024-07-22 | 85,700.00 | 87,700.00 | 79,600.00 | 83,300.00 | 79,096.76 | 834,073 |
| 2024-07-19 | 86,200.00 | 91,300.00 | 84,100.00 | 87,900.00 | 83,464.65 | 544,147 |
| 2024-07-18 | 88,800.00 | 93,900.00 | 85,900.00 | 87,000.00 | 82,610.06 | 873,527 |
| 2024-07-17 | 98,800.00 | 98,900.00 | 93,000.00 | 93,000.00 | 88,307.31 | 445,798 |
| 2024-07-16 | 97,600.00 | 98,700.00 | 93,500.00 | 97,800.00 | 92,865.10 | 504,136 |
| 2024-07-15 | 95,500.00 | 99,500.00 | 94,100.00 | 97,300.00 | 92,390.33 | 642,146 |
| 2024-07-12 | 95,900.00 | 98,000.00 | 94,000.00 | 94,000.00 | 89,256.85 | 595,090 |
| 2024-07-11 | 98,000.00 | 100,700.00 | 94,300.00 | 95,900.00 | 91,060.98 | 810,617 |
| 2024-07-10 | 97,500.00 | 99,800.00 | 95,500.00 | 96,700.00 | 91,820.61 | 753,755 |
| 2024-07-09 | 91,600.00 | 97,700.00 | 91,300.00 | 97,500.00 | 92,580.24 | 1,100,457 |
| 2024-07-08 | 85,900.00 | 97,200.00 | 85,700.00 | 92,300.00 | 87,642.63 | 2,340,959 |
| 2024-07-05 | 88,800.00 | 89,700.00 | 86,100.00 | 86,100.00 | 81,755.47 | 501,066 |
| 2024-07-04 | 89,000.00 | 89,500.00 | 85,700.00 | 89,400.00 | 84,888.96 | 652,634 |
| 2024-07-03 | 86,400.00 | 88,900.00 | 82,100.00 | 88,300.00 | 83,844.46 | 970,988 |
| 2024-07-02 | 81,900.00 | 89,500.00 | 80,600.00 | 85,100.00 | 80,805.93 | 1,762,033 |
| 2024-07-01 | 90,500.00 | 91,500.00 | 82,200.00 | 82,300.00 | 78,147.22 | 1,582,524 |
| 2024-06-28 | 90,100.00 | 93,700.00 | 88,700.00 | 91,500.00 | 86,882.99 | 1,291,022 |
| 2024-06-27 | 79,400.00 | 91,800.00 | 78,100.00 | 90,900.00 | 86,313.27 | 2,743,612 |
| 2024-06-26 | 80,200.00 | 83,200.00 | 78,600.00 | 80,200.00 | 76,153.18 | 760,870 |
| 2024-06-25 | 82,200.00 | 84,300.00 | 79,100.00 | 79,400.00 | 75,393.55 | 852,327 |
| 2024-06-24 | 85,000.00 | 85,800.00 | 80,100.00 | 82,800.00 | 78,621.99 | 1,311,203 |
| 2024-06-21 | 72,400.00 | 89,400.00 | 71,700.00 | 84,500.00 | 80,236.21 | 5,208,004 |
| 2024-06-20 | 72,300.00 | 73,900.00 | 71,400.00 | 72,100.00 | 68,461.90 | 450,028 |
| 2024-06-19 | 74,900.00 | 76,300.00 | 69,900.00 | 71,600.00 | 67,987.13 | 959,647 |
| 2024-06-18 | 74,200.00 | 74,300.00 | 71,700.00 | 72,400.00 | 68,746.76 | 548,423 |
| 2024-06-17 | 70,000.00 | 73,900.00 | 67,200.00 | 73,400.00 | 69,696.30 | 899,379 |
| 2024-06-14 | 69,400.00 | 71,500.00 | 68,800.00 | 70,000.00 | 66,467.87 | 720,237 |
| 2024-06-13 | 68,700.00 | 70,800.00 | 68,600.00 | 68,800.00 | 65,328.42 | 807,651 |
| 2024-06-12 | 73,100.00 | 74,100.00 | 67,700.00 | 68,400.00 | 64,948.60 | 1,147,487 |
| 2024-06-11 | 68,900.00 | 75,600.00 | 66,000.00 | 72,200.00 | 68,556.86 | 2,177,742 |
| 2024-06-10 | 61,100.00 | 72,700.00 | 60,800.00 | 70,600.00 | 67,037.59 | 1,701,813 |
| 2024-06-07 | 62,000.00 | 64,200.00 | 61,400.00 | 62,200.00 | 59,061.45 | 605,505 |
| 2024-06-05 | 66,300.00 | 66,800.00 | 62,000.00 | 63,200.00 | 60,010.99 | 1,042,527 |
| 2024-06-04 | 72,500.00 | 74,400.00 | 67,000.00 | 67,700.00 | 64,283.92 | 856,905 |
| 2024-06-03 | 74,500.00 | 74,900.00 | 72,200.00 | 73,200.00 | 69,506.40 | 463,811 |
| 2024-05-31 | 70,300.00 | 73,500.00 | 68,100.00 | 73,500.00 | 69,791.26 | 983,681 |
| 2024-05-30 | 73,000.00 | 74,600.00 | 70,500.00 | 70,700.00 | 67,132.54 | 571,910 |
| 2024-05-29 | 78,100.00 | 78,900.00 | 72,500.00 | 73,900.00 | 70,171.07 | 1,114,957 |
| 2024-05-28 | 72,200.00 | 77,600.00 | 71,800.00 | 76,600.00 | 72,734.84 | 1,477,406 |
| 2024-05-27 | 72,700.00 | 74,300.00 | 70,000.00 | 72,000.00 | 68,366.95 | 1,018,062 |
| 2024-05-24 | 67,400.00 | 74,400.00 | 67,100.00 | 72,000.00 | 68,366.95 | 2,346,633 |
| 2024-05-23 | 65,100.00 | 69,400.00 | 62,300.00 | 68,400.00 | 64,948.60 | 1,175,688 |
| 2024-05-22 | 68,000.00 | 68,800.00 | 65,400.00 | 65,700.00 | 62,384.84 | 630,813 |
| 2024-05-21 | 70,900.00 | 71,700.00 | 67,100.00 | 67,400.00 | 63,999.06 | 756,385 |
| 2024-05-20 | 69,000.00 | 73,400.00 | 68,500.00 | 69,800.00 | 66,277.96 | 1,563,427 |
| 2024-05-17 | 67,100.00 | 69,700.00 | 65,000.00 | 67,800.00 | 64,378.87 | 1,030,549 |
| 2024-05-16 | 67,800.00 | 70,400.00 | 65,000.00 | 67,300.00 | 63,904.10 | 1,408,422 |
| 2024-05-14 | 73,000.00 | 73,300.00 | 65,500.00 | 67,000.00 | 63,619.24 | 1,655,415 |
| 2024-05-13 | 75,800.00 | 80,700.00 | 68,300.00 | 71,500.00 | 67,892.18 | 3,196,414 |
| 2024-05-10 | 70,100.00 | 77,200.00 | 68,800.00 | 74,900.00 | 71,120.62 | 2,872,041 |
| 2024-05-09 | 67,100.00 | 70,200.00 | 66,100.00 | 68,200.00 | 64,758.69 | 1,201,197 |
| 2024-05-08 | 66,000.00 | 75,500.00 | 65,400.00 | 67,100.00 | 63,714.20 | 3,773,409 |
| 2024-05-07 | 65,000.00 | 67,400.00 | 63,700.00 | 65,700.00 | 62,384.84 | 1,294,120 |
| 2024-05-03 | 65,500.00 | 65,800.00 | 62,300.00 | 63,700.00 | 60,485.76 | 1,020,052 |
| 2024-05-02 | 60,800.00 | 67,900.00 | 60,700.00 | 65,200.00 | 61,910.07 | 2,764,414 |
| 2024-04-30 | 62,500.00 | 66,900.00 | 60,600.00 | 62,100.00 | 58,966.49 | 2,397,448 |
| 2024-04-29 | 63,400.00 | 64,300.00 | 61,000.00 | 62,500.00 | 59,346.31 | 1,492,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,100.0000 KRW |
| 2024-12-27 | 1,000.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 50.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.