Cheryong Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16,830.00	17,400.00	16,170.00	16,230.00	15,021.68	683,927
2023-05-04	16,140.00	16,910.00	16,050.00	16,700.00	15,456.69	488,221
2023-05-03	16,000.00	16,700.00	15,910.00	16,130.00	14,929.13	280,327
2023-05-02	15,530.00	16,400.00	15,510.00	16,170.00	14,966.15	429,544
2023-04-28	15,900.00	15,930.00	15,100.00	15,500.00	14,346.03	395,945
2023-04-27	15,600.00	15,950.00	15,130.00	15,930.00	14,744.02	207,498
2023-04-26	16,380.00	16,540.00	14,820.00	15,610.00	14,447.84	517,722
2023-04-25	15,830.00	16,850.00	15,830.00	16,540.00	15,308.61	785,629
2023-04-24	15,900.00	16,700.00	15,470.00	15,900.00	14,716.25	413,369
2023-04-21	15,760.00	16,140.00	15,420.00	16,000.00	14,808.81	409,549
2023-04-20	16,380.00	16,980.00	15,760.00	15,960.00	14,771.79	580,485
2023-04-19	16,000.00	16,920.00	15,620.00	16,450.00	15,225.31	793,203
2023-04-18	15,910.00	16,150.00	15,730.00	16,150.00	14,947.64	408,830
2023-04-17	15,840.00	18,490.00	15,620.00	16,220.00	15,012.43	3,037,562
2023-04-14	15,610.00	16,320.00	15,170.00	15,630.00	14,466.35	845,399
2023-04-13	14,680.00	15,430.00	14,310.00	15,120.00	13,994.32	797,791
2023-04-12	13,100.00	14,980.00	13,090.00	14,860.00	13,753.68	1,567,995
2023-04-11	12,980.00	13,280.00	12,720.00	13,200.00	12,217.27	233,368
2023-04-10	13,450.00	13,490.00	12,660.00	13,010.00	12,041.41	367,332
2023-04-07	13,310.00	13,310.00	12,870.00	13,000.00	12,032.16	339,182
2023-04-06	13,530.00	13,720.00	13,150.00	13,310.00	12,319.08	248,242
2023-04-05	13,460.00	13,750.00	13,330.00	13,530.00	12,522.70	293,126
2023-04-04	13,950.00	13,960.00	13,300.00	13,460.00	12,457.91	545,106
2023-04-03	12,580.00	14,000.00	12,420.00	14,000.00	12,957.71	950,210
2023-03-31	12,270.00	12,530.00	12,210.00	12,360.00	11,439.80	201,427
2023-03-30	12,250.00	12,380.00	12,080.00	12,250.00	11,337.99	123,562
2023-03-29	11,910.00	12,540.00	11,750.00	12,270.00	11,356.50	326,384
2023-03-28	12,080.00	12,100.00	11,720.00	11,930.00	11,041.82	153,641
2023-03-27	11,930.00	12,140.00	11,660.00	11,920.00	11,032.56	131,023
2023-03-24	12,130.00	12,140.00	11,710.00	11,920.00	11,032.56	198,541
2023-03-23	12,410.00	12,550.00	11,680.00	12,120.00	11,217.67	272,582
2023-03-22	12,870.00	12,950.00	12,400.00	12,490.00	11,560.13	264,754
2023-03-21	12,300.00	12,970.00	12,300.00	12,860.00	11,902.58	390,708
2023-03-20	12,070.00	12,340.00	11,950.00	12,160.00	11,254.69	193,976
2023-03-17	12,530.00	12,540.00	11,900.00	12,130.00	11,226.93	276,772
2023-03-16	12,420.00	12,540.00	12,140.00	12,390.00	11,467.57	202,882
2023-03-15	11,890.00	12,550.00	11,830.00	12,490.00	11,560.13	466,720
2023-03-14	11,920.00	12,180.00	11,570.00	11,570.00	10,708.62	266,425
2023-03-13	12,470.00	12,470.00	11,720.00	12,090.00	11,189.91	212,506
2023-03-10	12,360.00	12,630.00	12,180.00	12,270.00	11,356.50	209,409
2023-03-09	12,600.00	12,900.00	12,280.00	12,630.00	11,689.70	257,099
2023-03-08	12,610.00	13,000.00	12,480.00	12,570.00	11,634.17	291,717
2023-03-07	12,970.00	12,970.00	12,460.00	12,780.00	11,828.54	330,710
2023-03-06	13,150.00	13,200.00	12,700.00	13,070.00	12,096.95	316,757
2023-03-03	12,610.00	13,230.00	12,450.00	13,100.00	12,124.71	872,563
2023-03-02	11,500.00	12,930.00	11,360.00	12,580.00	11,643.43	2,060,195
2023-02-28	11,500.00	11,520.00	11,170.00	11,240.00	10,403.19	193,792
2023-02-27	10,940.00	11,410.00	10,720.00	11,300.00	10,458.72	356,989
2023-02-24	10,940.00	11,200.00	10,820.00	10,870.00	10,060.73	143,227
2023-02-23	10,770.00	11,300.00	10,750.00	10,910.00	10,097.76	388,940
2023-02-22	10,610.00	10,940.00	10,610.00	10,770.00	9,968.18	165,164
2023-02-21	10,890.00	10,960.00	10,680.00	10,760.00	9,958.92	203,555
2023-02-20	10,120.00	11,590.00	10,120.00	10,830.00	10,023.71	1,065,060
2023-02-17	10,110.00	10,390.00	9,990.00	10,110.00	9,357.32	139,418
2023-02-16	10,020.00	10,300.00	9,990.00	10,220.00	9,459.13	218,188
2023-02-15	10,300.00	10,300.00	9,990.00	9,990.00	9,246.25	169,643
2023-02-14	10,250.00	10,430.00	9,990.00	10,180.00	9,422.10	232,568
2023-02-13	10,300.00	10,750.00	10,130.00	10,150.00	9,394.34	455,306
2023-02-10	10,550.00	10,550.00	9,800.00	10,120.00	9,366.57	694,944
2023-02-09	10,600.00	10,900.00	10,490.00	10,600.00	9,810.84	224,203

← NewerPage 15 of 21 · 1,228 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.