Cheryong Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,000.00	22,150.00	20,950.00	21,500.00	19,899.34	229,852
2023-10-31	22,000.00	22,450.00	21,000.00	21,000.00	19,436.56	259,506
2023-10-30	21,400.00	21,600.00	20,550.00	21,600.00	19,991.89	223,680
2023-10-27	21,650.00	22,400.00	21,100.00	21,300.00	19,714.23	165,550
2023-10-26	21,600.00	22,650.00	21,400.00	21,600.00	19,991.89	215,511
2023-10-25	23,400.00	24,000.00	22,100.00	22,300.00	20,639.78	290,251
2023-10-24	21,800.00	22,650.00	21,250.00	22,600.00	20,917.44	320,757
2023-10-23	23,400.00	23,500.00	21,150.00	21,700.00	20,084.45	696,442
2023-10-20	23,150.00	24,650.00	22,050.00	23,700.00	21,935.55	480,603
2023-10-19	25,700.00	26,300.00	23,000.00	23,700.00	21,935.55	538,431
2023-10-18	26,250.00	26,950.00	25,600.00	26,000.00	24,064.31	228,691
2023-10-17	25,400.00	26,750.00	25,400.00	26,200.00	24,249.42	313,059
2023-10-16	25,200.00	25,950.00	24,750.00	25,100.00	23,231.32	210,491
2023-10-13	25,100.00	25,650.00	25,000.00	25,550.00	23,647.82	167,811
2023-10-12	25,400.00	25,400.00	24,600.00	25,100.00	23,231.32	147,552
2023-10-11	24,550.00	25,150.00	24,250.00	24,900.00	23,046.21	189,163
2023-10-10	24,400.00	25,450.00	24,050.00	24,350.00	22,537.15	299,842
2023-10-06	23,900.00	24,700.00	23,600.00	24,400.00	22,583.43	173,438
2023-10-05	23,850.00	24,200.00	23,250.00	23,900.00	22,120.66	161,003
2023-10-04	24,300.00	24,850.00	23,350.00	23,750.00	21,981.82	303,992
2023-09-27	22,400.00	24,600.00	22,350.00	24,250.00	22,444.60	439,344
2023-09-26	22,900.00	23,300.00	22,750.00	22,950.00	21,241.38	135,490
2023-09-25	24,350.00	24,350.00	22,850.00	22,900.00	21,195.11	219,895
2023-09-22	23,300.00	24,500.00	22,700.00	24,250.00	22,444.60	249,339
2023-09-21	23,100.00	24,250.00	22,900.00	23,350.00	21,611.60	187,350
2023-09-20	24,450.00	24,650.00	23,050.00	23,300.00	21,565.33	211,190
2023-09-19	24,600.00	24,900.00	23,700.00	23,950.00	22,166.93	150,818
2023-09-18	24,900.00	25,450.00	24,400.00	24,600.00	22,768.54	247,970
2023-09-15	24,650.00	25,750.00	24,350.00	24,700.00	22,861.10	381,581
2023-09-14	23,000.00	24,550.00	22,850.00	24,250.00	22,444.60	283,275
2023-09-13	23,500.00	23,800.00	22,850.00	22,950.00	21,241.38	185,506
2023-09-12	25,500.00	25,700.00	23,200.00	23,800.00	22,028.10	512,514
2023-09-11	24,550.00	25,750.00	24,200.00	25,350.00	23,462.71	360,903
2023-09-08	24,050.00	24,650.00	23,150.00	24,550.00	22,722.26	229,430
2023-09-07	24,800.00	25,050.00	23,800.00	24,050.00	22,259.49	337,926
2023-09-06	25,450.00	25,550.00	24,950.00	25,050.00	23,185.04	159,499
2023-09-05	26,350.00	26,800.00	25,300.00	25,450.00	23,555.26	196,405
2023-09-04	25,650.00	26,500.00	25,300.00	25,950.00	24,018.04	183,974
2023-09-01	26,250.00	27,800.00	24,500.00	25,650.00	23,740.37	751,338
2023-08-31	26,150.00	26,850.00	25,650.00	26,250.00	24,295.70	311,304
2023-08-30	25,700.00	26,150.00	25,200.00	26,100.00	24,156.87	191,646
2023-08-29	27,000.00	27,050.00	25,650.00	25,700.00	23,786.65	244,776
2023-08-28	25,350.00	27,000.00	25,150.00	26,500.00	24,527.09	476,818
2023-08-25	23,900.00	25,750.00	23,700.00	25,300.00	23,416.43	462,346
2023-08-24	23,850.00	24,650.00	23,600.00	24,300.00	22,490.88	176,048
2023-08-23	25,050.00	25,350.00	23,900.00	23,950.00	22,166.93	231,549
2023-08-22	24,050.00	25,100.00	24,000.00	24,900.00	23,046.21	249,301
2023-08-21	23,550.00	24,750.00	22,850.00	24,200.00	22,398.32	372,031
2023-08-18	22,700.00	23,750.00	21,950.00	23,550.00	21,796.71	398,843
2023-08-17	22,950.00	24,450.00	22,550.00	22,900.00	21,195.11	319,783
2023-08-16	24,100.00	24,550.00	23,000.00	23,250.00	21,519.05	538,295
2023-08-14	24,800.00	24,800.00	23,600.00	24,100.00	22,305.77	508,626
2023-08-11	22,100.00	26,500.00	22,000.00	24,500.00	22,675.99	2,004,272
2023-08-10	23,200.00	23,400.00	22,100.00	22,450.00	20,778.61	277,655
2023-08-09	23,250.00	23,600.00	22,350.00	22,850.00	21,148.83	475,130
2023-08-08	21,000.00	24,050.00	20,850.00	23,600.00	21,842.99	936,390
2023-08-07	20,750.00	21,750.00	20,700.00	21,200.00	19,621.67	256,540
2023-08-04	20,600.00	21,350.00	20,000.00	20,700.00	19,158.90	206,514
2023-08-03	21,350.00	21,450.00	20,050.00	20,450.00	18,927.51	529,748
2023-08-02	21,100.00	22,550.00	20,700.00	21,700.00	20,084.45	1,057,813

← NewerPage 13 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.