Cheryong Electric Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10,900.00	10,950.00	10,500.00	10,680.00	9,884.88	283,780
2023-02-07	11,220.00	11,220.00	10,670.00	10,810.00	10,005.20	319,721
2023-02-06	11,150.00	11,670.00	11,000.00	11,140.00	10,310.63	628,053
2023-02-03	11,430.00	11,700.00	10,940.00	11,100.00	10,273.61	372,216
2023-02-02	11,200.00	11,640.00	11,070.00	11,350.00	10,505.00	360,259
2023-02-01	11,060.00	11,310.00	10,840.00	11,150.00	10,319.89	341,184
2023-01-31	10,650.00	11,090.00	10,410.00	11,060.00	10,236.59	231,909
2023-01-30	10,720.00	11,070.00	10,580.00	10,650.00	9,857.11	333,054
2023-01-27	10,180.00	10,810.00	10,050.00	10,610.00	9,820.09	628,588
2023-01-26	10,180.00	10,190.00	9,930.00	10,180.00	9,422.10	207,841
2023-01-25	9,990.00	10,170.00	9,750.00	10,060.00	9,311.04	243,529
2023-01-20	9,810.00	9,930.00	9,640.00	9,770.00	9,042.63	204,920
2023-01-19	9,690.00	9,910.00	9,640.00	9,810.00	9,079.65	156,415
2023-01-18	10,200.00	10,200.00	9,680.00	9,760.00	9,033.37	577,210
2023-01-17	10,100.00	10,450.00	10,050.00	10,200.00	9,440.62	274,144
2023-01-16	10,300.00	10,700.00	9,990.00	10,050.00	9,301.78	451,049
2023-01-13	10,600.00	10,700.00	10,150.00	10,300.00	9,533.17	274,549
2023-01-12	9,930.00	10,700.00	9,870.00	10,500.00	9,718.28	734,668
2023-01-11	9,730.00	9,910.00	9,690.00	9,800.00	9,070.40	196,356
2023-01-10	9,860.00	9,990.00	9,660.00	9,660.00	8,940.82	170,485
2023-01-09	9,890.00	10,050.00	9,800.00	9,860.00	9,125.93	163,534
2023-01-06	9,800.00	10,050.00	9,780.00	9,830.00	9,098.16	192,049
2023-01-05	10,150.00	10,150.00	9,640.00	9,990.00	9,246.25	563,386
2023-01-04	10,450.00	10,500.00	10,000.00	10,050.00	9,301.78	482,435
2023-01-03	10,600.00	10,900.00	10,250.00	10,600.00	9,810.84	287,719
2023-01-02	11,200.00	11,350.00	10,400.00	10,600.00	9,810.84	512,700
2022-12-29	11,550.00	11,650.00	10,950.00	11,250.00	10,412.44	598,910
2022-12-28	11,850.00	12,200.00	11,600.00	11,750.00	10,875.22	543,047
2022-12-27	11,300.00	11,850.00	11,300.00	11,850.00	10,828.94	417,972
2022-12-26	11,050.00	11,450.00	10,900.00	11,400.00	10,417.72	490,467
2022-12-23	11,050.00	11,350.00	10,650.00	11,150.00	10,189.26	333,413
2022-12-22	11,650.00	11,650.00	11,200.00	11,400.00	10,417.72	301,566
2022-12-21	11,750.00	11,950.00	11,500.00	11,650.00	10,646.17	279,972
2022-12-20	11,900.00	12,300.00	11,650.00	11,850.00	10,828.94	435,256
2022-12-19	11,750.00	12,250.00	11,700.00	12,100.00	11,057.40	301,733
2022-12-16	11,900.00	12,050.00	11,700.00	11,850.00	10,828.94	228,850
2022-12-15	11,550.00	12,100.00	11,450.00	12,000.00	10,966.02	419,310
2022-12-14	11,650.00	11,950.00	11,350.00	11,600.00	10,600.48	287,308
2022-12-13	11,400.00	11,800.00	11,200.00	11,600.00	10,600.48	269,547
2022-12-12	11,600.00	11,650.00	11,050.00	11,550.00	10,554.79	311,574
2022-12-09	11,950.00	11,950.00	11,500.00	11,650.00	10,646.17	206,452
2022-12-08	11,500.00	12,250.00	11,500.00	11,750.00	10,737.56	577,384
2022-12-07	11,400.00	11,650.00	11,250.00	11,500.00	10,509.10	102,562
2022-12-06	11,150.00	11,700.00	11,100.00	11,500.00	10,509.10	183,656
2022-12-05	11,350.00	11,550.00	11,200.00	11,350.00	10,372.02	169,454
2022-12-02	11,550.00	11,750.00	11,150.00	11,350.00	10,372.02	350,248
2022-12-01	11,600.00	11,850.00	11,050.00	11,400.00	10,417.72	592,350
2022-11-30	11,750.00	11,950.00	11,350.00	11,600.00	10,600.48	310,517
2022-11-29	11,800.00	12,100.00	11,600.00	11,900.00	10,874.63	193,132
2022-11-28	12,150.00	12,200.00	11,700.00	11,950.00	10,920.32	291,005
2022-11-25	12,000.00	12,350.00	11,800.00	12,000.00	10,966.02	390,088
2022-11-24	11,900.00	12,000.00	11,550.00	11,900.00	10,874.63	257,881
2022-11-23	11,700.00	12,250.00	11,600.00	11,800.00	10,783.25	569,077
2022-11-22	10,850.00	11,900.00	10,650.00	11,700.00	10,691.87	1,432,052
2022-11-21	11,000.00	11,200.00	10,600.00	10,900.00	9,960.80	312,764
2022-11-18	11,050.00	11,200.00	10,750.00	10,950.00	10,006.49	370,529
2022-11-17	11,300.00	11,450.00	10,800.00	11,050.00	10,097.87	549,443
2022-11-16	10,550.00	11,700.00	10,300.00	11,350.00	10,372.02	2,035,189
2022-11-15	9,840.00	10,550.00	9,840.00	10,500.00	9,595.26	730,484
2022-11-14	10,000.00	10,050.00	9,710.00	9,860.00	9,010.41	306,859

← NewerPage 16 of 21 · 1,223 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.