Cheryong Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21,600.00	21,900.00	20,600.00	20,950.00	19,390.28	350,866
2023-07-31	20,900.00	21,800.00	20,250.00	20,950.00	19,390.28	386,782
2023-07-28	18,900.00	19,920.00	18,900.00	19,830.00	18,353.67	154,244
2023-07-27	19,420.00	19,880.00	18,860.00	18,910.00	17,502.16	287,687
2023-07-26	21,800.00	22,700.00	18,480.00	19,170.00	17,742.80	1,086,692
2023-07-25	20,250.00	21,700.00	19,990.00	21,150.00	19,575.39	704,131
2023-07-24	20,050.00	20,300.00	19,380.00	19,980.00	18,492.50	205,095
2023-07-21	19,950.00	20,400.00	19,730.00	19,960.00	18,473.99	164,056
2023-07-20	20,450.00	20,500.00	19,800.00	20,150.00	18,649.84	280,060
2023-07-19	19,700.00	20,750.00	19,260.00	20,450.00	18,927.51	380,512
2023-07-18	20,000.00	20,050.00	19,650.00	19,700.00	18,233.35	117,055
2023-07-17	20,300.00	20,500.00	19,590.00	19,790.00	18,316.64	319,136
2023-07-14	20,750.00	20,750.00	20,100.00	20,500.00	18,973.79	182,880
2023-07-13	21,150.00	21,300.00	20,200.00	20,550.00	19,020.06	447,594
2023-07-12	21,650.00	22,050.00	20,650.00	21,150.00	19,575.39	340,391
2023-07-11	20,700.00	21,750.00	20,200.00	21,650.00	20,038.17	413,899
2023-07-10	20,750.00	20,900.00	20,100.00	20,500.00	18,973.79	233,694
2023-07-07	19,720.00	20,600.00	19,600.00	20,350.00	18,834.95	230,078
2023-07-06	20,050.00	20,350.00	19,520.00	19,800.00	18,325.90	280,527
2023-07-05	20,600.00	20,800.00	19,950.00	20,350.00	18,834.95	349,199
2023-07-04	20,500.00	21,100.00	20,300.00	20,600.00	19,066.34	479,270
2023-07-03	19,750.00	20,950.00	19,750.00	20,550.00	19,020.06	1,278,577
2023-06-30	17,430.00	19,300.00	17,310.00	19,180.00	17,752.06	1,127,056
2023-06-29	17,700.00	17,700.00	16,900.00	17,420.00	16,123.09	263,144
2023-06-28	17,080.00	17,620.00	16,860.00	17,520.00	16,215.64	251,427
2023-06-27	17,180.00	17,190.00	16,590.00	16,950.00	15,688.08	214,646
2023-06-26	17,320.00	17,460.00	16,950.00	17,180.00	15,900.96	158,955
2023-06-23	17,380.00	17,690.00	17,170.00	17,200.00	15,919.47	134,105
2023-06-22	17,650.00	17,820.00	17,330.00	17,370.00	16,076.81	202,408
2023-06-21	17,810.00	18,090.00	17,650.00	17,650.00	16,335.97	191,243
2023-06-20	18,100.00	18,910.00	17,740.00	17,900.00	16,567.35	375,302
2023-06-19	18,680.00	18,710.00	17,770.00	18,210.00	16,854.27	259,413
2023-06-16	17,690.00	18,400.00	17,520.00	18,050.00	16,706.19	405,668
2023-06-15	17,370.00	17,570.00	17,070.00	17,500.00	16,197.13	230,993
2023-06-14	17,400.00	17,540.00	17,010.00	17,110.00	15,836.17	211,757
2023-06-13	17,480.00	17,660.00	17,200.00	17,400.00	16,104.58	283,936
2023-06-12	18,200.00	18,200.00	16,970.00	17,480.00	16,178.62	593,558
2023-06-09	17,910.00	18,130.00	17,520.00	18,010.00	16,669.16	253,674
2023-06-08	17,410.00	18,250.00	17,340.00	17,840.00	16,511.82	512,412
2023-06-07	17,570.00	17,980.00	17,400.00	17,490.00	16,187.88	386,538
2023-06-05	16,930.00	17,940.00	16,820.00	17,560.00	16,252.67	1,597,734
2023-06-02	16,450.00	17,230.00	16,220.00	16,820.00	15,567.76	1,632,511
2023-06-01	15,140.00	16,220.00	14,950.00	16,090.00	14,892.11	608,463
2023-05-31	14,810.00	15,340.00	14,790.00	15,140.00	14,012.83	166,176
2023-05-30	15,000.00	15,090.00	14,730.00	14,790.00	13,688.89	122,485
2023-05-26	15,290.00	15,680.00	14,890.00	14,970.00	13,855.49	144,449
2023-05-25	15,340.00	15,590.00	15,200.00	15,300.00	14,160.92	88,776
2023-05-24	15,310.00	15,810.00	15,310.00	15,480.00	14,327.52	238,213
2023-05-23	15,500.00	15,500.00	15,120.00	15,300.00	14,160.92	139,588
2023-05-22	14,770.00	15,480.00	14,550.00	15,420.00	14,271.99	376,387
2023-05-19	15,100.00	15,100.00	14,380.00	14,670.00	13,577.83	477,079
2023-05-18	15,020.00	15,100.00	14,710.00	15,090.00	13,966.56	204,549
2023-05-17	14,670.00	15,020.00	14,630.00	14,870.00	13,762.94	222,516
2023-05-16	15,450.00	15,490.00	14,570.00	14,920.00	13,809.21	490,803
2023-05-15	15,660.00	15,730.00	15,170.00	15,360.00	14,216.46	271,882
2023-05-12	15,900.00	15,900.00	15,180.00	15,640.00	14,475.61	622,131
2023-05-11	16,500.00	16,830.00	15,650.00	16,040.00	14,845.83	320,121
2023-05-10	16,310.00	16,750.00	16,080.00	16,560.00	15,327.12	265,913
2023-05-09	16,400.00	16,700.00	16,120.00	16,410.00	15,188.28	270,132
2023-05-08	16,830.00	17,400.00	16,170.00	16,230.00	15,021.68	683,927

← NewerPage 14 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.