Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 62,600.00 | 66,700.00 | 61,800.00 | 62,400.00 | 59,251.35 | 2,812,316 |
| 2024-04-25 | 60,100.00 | 64,700.00 | 59,500.00 | 61,600.00 | 58,491.72 | 4,322,708 |
| 2024-04-24 | 53,000.00 | 62,000.00 | 51,100.00 | 61,500.00 | 58,396.77 | 5,348,733 |
| 2024-04-23 | 48,150.00 | 53,000.00 | 44,600.00 | 51,800.00 | 49,186.22 | 3,234,169 |
| 2024-04-22 | 49,050.00 | 50,800.00 | 46,350.00 | 47,150.00 | 44,770.85 | 1,088,560 |
| 2024-04-19 | 51,100.00 | 51,800.00 | 46,500.00 | 50,200.00 | 47,666.95 | 1,904,608 |
| 2024-04-18 | 46,900.00 | 52,600.00 | 46,350.00 | 51,500.00 | 48,901.36 | 2,204,776 |
| 2024-04-17 | 44,650.00 | 48,400.00 | 43,650.00 | 46,700.00 | 44,343.56 | 2,029,371 |
| 2024-04-16 | 48,700.00 | 49,100.00 | 42,550.00 | 44,200.00 | 41,969.71 | 2,139,511 |
| 2024-04-15 | 50,000.00 | 52,000.00 | 47,000.00 | 49,950.00 | 47,429.57 | 1,532,731 |
| 2024-04-12 | 52,600.00 | 56,500.00 | 48,700.00 | 50,800.00 | 48,236.68 | 2,742,707 |
| 2024-04-11 | 48,350.00 | 51,700.00 | 47,100.00 | 51,300.00 | 48,711.45 | 1,303,265 |
| 2024-04-09 | 48,200.00 | 51,000.00 | 48,100.00 | 49,000.00 | 46,527.51 | 1,391,924 |
| 2024-04-08 | 47,450.00 | 52,100.00 | 47,050.00 | 48,000.00 | 45,577.96 | 1,848,198 |
| 2024-04-05 | 52,400.00 | 54,200.00 | 46,850.00 | 48,500.00 | 46,052.74 | 2,515,368 |
| 2024-04-04 | 48,550.00 | 55,500.00 | 48,400.00 | 53,000.00 | 50,325.67 | 3,370,262 |
| 2024-04-03 | 47,800.00 | 51,300.00 | 46,250.00 | 47,950.00 | 45,530.49 | 2,146,074 |
| 2024-04-02 | 46,450.00 | 49,700.00 | 43,500.00 | 48,750.00 | 46,290.12 | 2,679,778 |
| 2024-04-01 | 43,200.00 | 48,450.00 | 42,800.00 | 46,450.00 | 44,106.18 | 3,769,217 |
| 2024-03-29 | 41,300.00 | 49,450.00 | 40,200.00 | 43,700.00 | 41,494.94 | 9,717,004 |
| 2024-03-28 | 37,900.00 | 40,050.00 | 36,650.00 | 39,800.00 | 37,791.73 | 1,563,945 |
| 2024-03-27 | 34,650.00 | 39,300.00 | 33,800.00 | 37,900.00 | 35,987.60 | 3,803,803 |
| 2024-03-26 | 33,600.00 | 34,450.00 | 33,000.00 | 34,450.00 | 32,711.69 | 845,100 |
| 2024-03-25 | 33,150.00 | 33,800.00 | 32,450.00 | 33,250.00 | 31,572.24 | 542,381 |
| 2024-03-22 | 34,850.00 | 35,350.00 | 32,600.00 | 33,100.00 | 31,429.80 | 969,554 |
| 2024-03-21 | 33,100.00 | 34,000.00 | 32,550.00 | 33,450.00 | 31,762.14 | 825,454 |
| 2024-03-20 | 32,850.00 | 34,900.00 | 32,250.00 | 33,200.00 | 31,524.76 | 1,092,774 |
| 2024-03-19 | 33,500.00 | 33,550.00 | 32,400.00 | 32,550.00 | 30,907.56 | 618,319 |
| 2024-03-18 | 33,150.00 | 34,500.00 | 32,600.00 | 33,900.00 | 32,189.44 | 1,461,630 |
| 2024-03-15 | 31,800.00 | 33,500.00 | 31,500.00 | 32,450.00 | 30,812.60 | 1,013,019 |
| 2024-03-14 | 32,100.00 | 35,950.00 | 31,300.00 | 32,500.00 | 30,860.08 | 3,562,339 |
| 2024-03-13 | 30,850.00 | 33,050.00 | 30,600.00 | 31,500.00 | 29,910.54 | 1,375,088 |
| 2024-03-12 | 31,400.00 | 31,850.00 | 30,250.00 | 31,000.00 | 29,435.77 | 898,553 |
| 2024-03-11 | 32,350.00 | 33,800.00 | 30,800.00 | 31,200.00 | 29,625.68 | 1,345,507 |
| 2024-03-08 | 30,300.00 | 33,850.00 | 30,050.00 | 32,550.00 | 30,907.56 | 3,911,304 |
| 2024-03-07 | 29,850.00 | 30,750.00 | 29,000.00 | 29,350.00 | 27,869.03 | 1,041,525 |
| 2024-03-06 | 28,150.00 | 31,900.00 | 27,300.00 | 30,700.00 | 29,150.91 | 7,851,418 |
| 2024-03-05 | 27,200.00 | 27,900.00 | 25,700.00 | 27,300.00 | 25,922.47 | 2,574,584 |
| 2024-03-04 | 21,750.00 | 27,200.00 | 21,750.00 | 27,200.00 | 25,827.51 | 5,746,788 |
| 2024-02-29 | 20,900.00 | 21,400.00 | 20,750.00 | 20,950.00 | 19,892.88 | 127,138 |
| 2024-02-28 | 21,500.00 | 21,500.00 | 20,600.00 | 20,950.00 | 19,892.88 | 293,368 |
| 2024-02-27 | 22,250.00 | 22,300.00 | 21,250.00 | 21,500.00 | 20,415.13 | 229,888 |
| 2024-02-26 | 22,300.00 | 23,100.00 | 22,150.00 | 22,400.00 | 21,269.72 | 445,915 |
| 2024-02-23 | 21,850.00 | 22,100.00 | 21,500.00 | 22,100.00 | 20,984.85 | 212,598 |
| 2024-02-22 | 21,600.00 | 21,950.00 | 21,300.00 | 21,800.00 | 20,699.99 | 156,165 |
| 2024-02-21 | 21,400.00 | 22,000.00 | 21,400.00 | 21,550.00 | 20,462.61 | 207,548 |
| 2024-02-20 | 20,450.00 | 21,750.00 | 20,450.00 | 21,650.00 | 20,557.56 | 364,551 |
| 2024-02-19 | 20,700.00 | 20,850.00 | 20,250.00 | 20,400.00 | 19,370.63 | 145,700 |
| 2024-02-16 | 21,600.00 | 21,600.00 | 20,650.00 | 20,700.00 | 19,655.50 | 156,932 |
| 2024-02-15 | 20,900.00 | 21,550.00 | 20,700.00 | 21,400.00 | 20,320.18 | 256,317 |
| 2024-02-14 | 20,400.00 | 20,850.00 | 20,250.00 | 20,700.00 | 19,655.50 | 101,626 |
| 2024-02-13 | 20,350.00 | 20,950.00 | 20,200.00 | 20,800.00 | 19,750.45 | 179,699 |
| 2024-02-08 | 20,400.00 | 20,600.00 | 20,000.00 | 20,200.00 | 19,180.73 | 322,448 |
| 2024-02-07 | 21,500.00 | 21,550.00 | 20,350.00 | 20,450.00 | 19,418.11 | 323,259 |
| 2024-02-06 | 22,600.00 | 22,650.00 | 20,300.00 | 21,400.00 | 20,320.18 | 964,338 |
| 2024-02-05 | 21,900.00 | 22,500.00 | 21,600.00 | 22,500.00 | 21,364.67 | 441,488 |
| 2024-02-02 | 20,350.00 | 21,850.00 | 20,350.00 | 21,800.00 | 20,699.99 | 312,301 |
| 2024-02-01 | 20,350.00 | 21,000.00 | 19,860.00 | 20,350.00 | 19,323.16 | 292,681 |
| 2024-01-31 | 20,300.00 | 20,950.00 | 20,150.00 | 20,350.00 | 19,323.16 | 174,650 |
| 2024-01-30 | 21,200.00 | 21,400.00 | 20,200.00 | 20,500.00 | 19,465.59 | 273,528 |
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.