Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 10,550.00 | 10,650.00 | 9,500.00 | 9,970.00 | 9,110.93 | 1,411,956 |
| 2022-11-10 | 9,940.00 | 10,350.00 | 9,800.00 | 10,200.00 | 9,321.11 | 284,226 |
| 2022-11-09 | 10,150.00 | 10,650.00 | 9,930.00 | 10,050.00 | 9,184.04 | 569,576 |
| 2022-11-08 | 9,690.00 | 10,200.00 | 9,540.00 | 10,050.00 | 9,184.04 | 550,879 |
| 2022-11-07 | 10,250.00 | 10,300.00 | 9,670.00 | 9,770.00 | 8,928.16 | 677,239 |
| 2022-11-04 | 9,880.00 | 10,750.00 | 9,830.00 | 10,350.00 | 9,458.19 | 1,242,095 |
| 2022-11-03 | 9,600.00 | 9,910.00 | 9,490.00 | 9,870.00 | 9,019.55 | 307,564 |
| 2022-11-02 | 10,050.00 | 10,300.00 | 9,710.00 | 9,720.00 | 8,882.47 | 501,348 |
| 2022-11-01 | 9,560.00 | 10,400.00 | 9,390.00 | 10,100.00 | 9,229.73 | 1,184,161 |
| 2022-10-31 | 9,020.00 | 9,520.00 | 9,000.00 | 9,460.00 | 8,644.88 | 368,337 |
| 2022-10-28 | 9,180.00 | 9,360.00 | 8,960.00 | 8,990.00 | 8,215.37 | 218,105 |
| 2022-10-27 | 9,040.00 | 9,270.00 | 9,000.00 | 9,190.00 | 8,398.14 | 138,599 |
| 2022-10-26 | 8,820.00 | 9,140.00 | 8,670.00 | 9,100.00 | 8,315.90 | 238,776 |
| 2022-10-25 | 9,040.00 | 9,120.00 | 8,740.00 | 8,790.00 | 8,032.61 | 221,383 |
| 2022-10-24 | 9,060.00 | 9,200.00 | 8,940.00 | 8,950.00 | 8,178.82 | 186,192 |
| 2022-10-21 | 9,420.00 | 9,510.00 | 8,900.00 | 8,940.00 | 8,169.68 | 319,805 |
| 2022-10-20 | 9,110.00 | 9,610.00 | 9,080.00 | 9,310.00 | 8,507.80 | 652,173 |
| 2022-10-19 | 9,300.00 | 9,390.00 | 9,040.00 | 9,100.00 | 8,315.90 | 227,022 |
| 2022-10-18 | 9,750.00 | 9,800.00 | 9,070.00 | 9,220.00 | 8,425.56 | 676,854 |
| 2022-10-17 | 9,470.00 | 9,740.00 | 9,460.00 | 9,670.00 | 8,836.78 | 212,015 |
| 2022-10-14 | 9,780.00 | 9,900.00 | 9,600.00 | 9,680.00 | 8,845.92 | 336,056 |
| 2022-10-13 | 9,720.00 | 9,840.00 | 9,500.00 | 9,600.00 | 8,772.81 | 283,369 |
| 2022-10-12 | 9,500.00 | 9,780.00 | 9,320.00 | 9,720.00 | 8,882.47 | 388,063 |
| 2022-10-11 | 9,620.00 | 9,970.00 | 9,450.00 | 9,590.00 | 8,763.67 | 496,208 |
| 2022-10-07 | 9,950.00 | 10,350.00 | 9,740.00 | 9,740.00 | 8,900.75 | 510,488 |
| 2022-10-06 | 9,980.00 | 10,200.00 | 9,600.00 | 10,050.00 | 9,184.04 | 633,068 |
| 2022-10-05 | 9,780.00 | 10,400.00 | 9,660.00 | 9,990.00 | 9,129.21 | 1,472,360 |
| 2022-10-04 | 9,600.00 | 9,790.00 | 9,390.00 | 9,580.00 | 8,754.54 | 486,175 |
| 2022-09-30 | 9,220.00 | 9,670.00 | 8,960.00 | 9,540.00 | 8,717.98 | 749,686 |
| 2022-09-29 | 8,960.00 | 9,680.00 | 8,960.00 | 9,400.00 | 8,590.05 | 1,341,776 |
| 2022-09-28 | 8,460.00 | 8,920.00 | 8,430.00 | 8,740.00 | 7,986.92 | 552,086 |
| 2022-09-27 | 8,270.00 | 8,580.00 | 8,020.00 | 8,460.00 | 7,731.04 | 473,610 |
| 2022-09-26 | 9,010.00 | 9,110.00 | 8,340.00 | 8,340.00 | 7,621.38 | 514,810 |
| 2022-09-23 | 9,500.00 | 9,640.00 | 9,050.00 | 9,180.00 | 8,389.00 | 486,933 |
| 2022-09-22 | 8,800.00 | 9,470.00 | 8,780.00 | 9,450.00 | 8,635.74 | 424,510 |
| 2022-09-21 | 9,110.00 | 9,290.00 | 8,950.00 | 9,020.00 | 8,242.79 | 266,497 |
| 2022-09-20 | 8,870.00 | 9,350.00 | 8,790.00 | 9,270.00 | 8,471.25 | 646,382 |
| 2022-09-19 | 8,720.00 | 9,090.00 | 8,600.00 | 8,750.00 | 7,996.05 | 498,100 |
| 2022-09-16 | 9,350.00 | 9,400.00 | 8,770.00 | 8,790.00 | 8,032.61 | 744,142 |
| 2022-09-15 | 9,220.00 | 9,770.00 | 9,170.00 | 9,370.00 | 8,562.63 | 1,236,239 |
| 2022-09-14 | 9,120.00 | 9,420.00 | 9,070.00 | 9,220.00 | 8,425.56 | 693,939 |
| 2022-09-13 | 10,000.00 | 10,100.00 | 9,150.00 | 9,380.00 | 8,571.77 | 1,950,454 |
| 2022-09-08 | 9,590.00 | 10,400.00 | 9,320.00 | 10,100.00 | 9,229.73 | 6,526,395 |
| 2022-09-07 | 8,950.00 | 9,440.00 | 8,560.00 | 9,130.00 | 8,343.31 | 1,854,522 |
| 2022-09-06 | 8,460.00 | 8,860.00 | 8,350.00 | 8,750.00 | 7,996.05 | 744,631 |
| 2022-09-05 | 8,720.00 | 8,950.00 | 8,330.00 | 8,340.00 | 7,621.38 | 1,197,305 |
| 2022-09-02 | 8,110.00 | 8,710.00 | 8,080.00 | 8,610.00 | 7,868.12 | 1,386,198 |
| 2022-09-01 | 8,370.00 | 8,480.00 | 8,030.00 | 8,030.00 | 7,338.09 | 1,031,277 |
| 2022-08-31 | 8,080.00 | 8,240.00 | 7,970.00 | 8,200.00 | 7,493.44 | 368,840 |
| 2022-08-30 | 8,250.00 | 8,420.00 | 8,010.00 | 8,100.00 | 7,402.06 | 648,014 |
| 2022-08-29 | 8,840.00 | 8,840.00 | 8,220.00 | 8,230.00 | 7,520.86 | 1,292,042 |
| 2022-08-26 | 8,000.00 | 9,700.00 | 7,940.00 | 8,990.00 | 8,215.37 | 6,289,720 |
| 2022-08-25 | 7,630.00 | 7,970.00 | 7,630.00 | 7,900.00 | 7,219.29 | 693,133 |
| 2022-08-24 | 7,270.00 | 7,700.00 | 7,150.00 | 7,650.00 | 6,990.84 | 634,847 |
| 2022-08-23 | 7,000.00 | 7,310.00 | 6,890.00 | 7,190.00 | 6,570.47 | 317,592 |
| 2022-08-22 | 7,100.00 | 7,150.00 | 6,950.00 | 6,990.00 | 6,387.70 | 121,635 |
| 2022-08-19 | 7,180.00 | 7,290.00 | 7,130.00 | 7,140.00 | 6,524.78 | 119,129 |
| 2022-08-18 | 6,950.00 | 7,260.00 | 6,870.00 | 7,220.00 | 6,597.89 | 238,059 |
| 2022-08-17 | 7,250.00 | 7,250.00 | 6,930.00 | 7,000.00 | 6,396.84 | 325,083 |
| 2022-08-16 | 7,660.00 | 7,750.00 | 7,180.00 | 7,240.00 | 6,616.16 | 711,244 |
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.