Cheryong Electric Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21,800.00	22,000.00	21,000.00	21,150.00	20,082.79	191,518
2024-01-26	22,900.00	22,950.00	21,850.00	22,000.00	20,889.90	293,834
2024-01-25	22,650.00	23,000.00	22,050.00	22,900.00	21,744.49	196,468
2024-01-24	22,300.00	22,650.00	22,000.00	22,600.00	21,459.63	174,851
2024-01-23	21,800.00	22,500.00	21,600.00	22,350.00	21,222.24	228,979
2024-01-22	22,250.00	22,250.00	21,500.00	21,600.00	20,510.08	186,179
2024-01-19	22,700.00	22,700.00	22,000.00	22,050.00	20,937.38	198,401
2024-01-18	21,350.00	22,750.00	21,350.00	22,450.00	21,317.19	452,564
2024-01-17	22,200.00	22,200.00	21,150.00	21,300.00	20,225.22	322,982
2024-01-16	22,950.00	23,000.00	21,600.00	22,000.00	20,889.90	375,961
2024-01-15	23,050.00	23,400.00	22,750.00	22,950.00	21,791.96	313,099
2024-01-12	22,300.00	23,250.00	22,050.00	22,600.00	21,459.63	396,526
2024-01-11	22,100.00	22,500.00	22,050.00	22,250.00	21,127.29	162,402
2024-01-10	22,250.00	22,500.00	21,900.00	22,300.00	21,174.76	124,357
2024-01-09	22,400.00	22,500.00	22,000.00	22,200.00	21,079.81	182,979
2024-01-08	22,550.00	22,800.00	22,100.00	22,150.00	21,032.33	287,845
2024-01-05	22,250.00	22,850.00	21,850.00	22,400.00	21,269.72	302,206
2024-01-04	22,500.00	22,800.00	21,800.00	22,250.00	21,127.29	567,382
2024-01-03	20,400.00	23,000.00	20,000.00	22,050.00	20,937.38	1,535,699
2024-01-02	20,350.00	20,500.00	19,960.00	20,400.00	19,370.63	149,443
2023-12-28	19,790.00	20,150.00	19,520.00	20,050.00	19,038.30	119,320
2023-12-27	19,750.00	19,970.00	19,640.00	19,800.00	18,800.91	138,923
2023-12-26	20,050.00	20,650.00	19,460.00	19,790.00	18,316.64	394,605
2023-12-22	20,800.00	20,800.00	20,100.00	20,100.00	18,603.57	218,178
2023-12-21	20,600.00	20,800.00	20,100.00	20,600.00	19,066.34	195,492
2023-12-20	20,600.00	21,100.00	20,500.00	20,750.00	19,205.17	196,655
2023-12-19	20,900.00	21,300.00	20,400.00	20,550.00	19,020.06	185,194
2023-12-18	20,700.00	21,200.00	20,700.00	21,000.00	19,436.56	188,374
2023-12-15	20,100.00	21,000.00	19,990.00	20,550.00	19,020.06	378,193
2023-12-14	19,390.00	19,910.00	19,360.00	19,880.00	18,399.94	197,321
2023-12-13	20,100.00	20,100.00	19,350.00	19,360.00	17,918.66	173,272
2023-12-12	20,400.00	20,400.00	19,580.00	20,000.00	18,511.01	197,363
2023-12-11	19,170.00	20,150.00	19,170.00	20,050.00	18,557.29	247,529
2023-12-08	19,360.00	19,460.00	19,080.00	19,160.00	17,733.55	117,256
2023-12-07	19,610.00	19,680.00	18,910.00	19,300.00	17,863.12	191,286
2023-12-06	19,100.00	19,830.00	18,650.00	19,770.00	18,298.13	318,873
2023-12-05	19,540.00	19,780.00	18,900.00	19,120.00	17,696.53	327,213
2023-12-04	21,200.00	21,200.00	19,100.00	19,910.00	18,427.71	848,708
2023-12-01	21,300.00	21,450.00	20,950.00	21,200.00	19,621.67	243,370
2023-11-30	21,300.00	21,700.00	20,700.00	20,950.00	19,390.28	239,236
2023-11-29	21,800.00	22,000.00	21,050.00	21,150.00	19,575.39	308,071
2023-11-28	22,200.00	22,550.00	21,750.00	21,800.00	20,177.00	189,073
2023-11-27	22,900.00	22,950.00	22,050.00	22,050.00	20,408.39	249,170
2023-11-24	21,950.00	23,500.00	21,950.00	22,700.00	21,010.00	769,879
2023-11-23	22,450.00	22,450.00	21,650.00	21,750.00	20,130.72	205,490
2023-11-22	21,800.00	22,450.00	21,600.00	22,450.00	20,778.61	190,203
2023-11-21	21,850.00	22,100.00	21,650.00	21,750.00	20,130.72	161,731
2023-11-20	22,100.00	22,200.00	21,600.00	21,800.00	20,177.00	161,595
2023-11-17	22,500.00	22,900.00	21,800.00	21,900.00	20,269.56	287,380
2023-11-16	22,400.00	22,750.00	21,750.00	22,600.00	20,917.44	327,990
2023-11-15	23,250.00	23,600.00	21,800.00	22,400.00	20,732.33	656,342
2023-11-14	23,200.00	23,900.00	22,600.00	23,250.00	21,519.05	463,955
2023-11-13	25,050.00	25,050.00	21,850.00	22,650.00	20,963.72	920,055
2023-11-10	22,600.00	24,550.00	22,600.00	24,400.00	22,583.43	413,242
2023-11-09	23,350.00	23,550.00	22,300.00	23,000.00	21,287.66	220,602
2023-11-08	22,500.00	23,550.00	22,400.00	22,950.00	21,241.38	340,418
2023-11-07	21,850.00	22,700.00	21,600.00	22,300.00	20,639.78	224,500
2023-11-06	21,750.00	22,200.00	21,450.00	21,900.00	20,269.56	223,069
2023-11-03	22,200.00	22,250.00	21,300.00	21,800.00	20,177.00	169,007
2023-11-02	21,950.00	22,300.00	21,550.00	21,900.00	20,269.56	178,174

← NewerPage 12 of 21 · 1,227 trading daysOlder →

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.