Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,530.00 | 7,730.00 | 7,500.00 | 7,520.00 | 6,872.04 | 337,697 |
| 2022-08-11 | 7,740.00 | 7,840.00 | 7,290.00 | 7,530.00 | 6,881.18 | 1,064,811 |
| 2022-08-10 | 7,110.00 | 7,530.00 | 7,100.00 | 7,530.00 | 6,881.18 | 519,078 |
| 2022-08-09 | 7,400.00 | 7,400.00 | 7,130.00 | 7,170.00 | 6,552.19 | 290,608 |
| 2022-08-08 | 7,430.00 | 7,470.00 | 7,210.00 | 7,340.00 | 6,707.55 | 380,289 |
| 2022-08-05 | 7,490.00 | 7,590.00 | 7,410.00 | 7,470.00 | 6,826.35 | 171,503 |
| 2022-08-04 | 7,480.00 | 7,660.00 | 7,370.00 | 7,480.00 | 6,835.48 | 320,629 |
| 2022-08-03 | 7,530.00 | 7,530.00 | 7,300.00 | 7,460.00 | 6,817.21 | 195,472 |
| 2022-08-02 | 7,280.00 | 7,630.00 | 7,240.00 | 7,520.00 | 6,872.04 | 756,356 |
| 2022-08-01 | 7,400.00 | 7,530.00 | 7,200.00 | 7,250.00 | 6,625.30 | 467,126 |
| 2022-07-29 | 7,530.00 | 7,720.00 | 7,300.00 | 7,470.00 | 6,826.35 | 780,200 |
| 2022-07-28 | 7,750.00 | 7,780.00 | 7,380.00 | 7,540.00 | 6,890.31 | 702,288 |
| 2022-07-27 | 7,540.00 | 7,920.00 | 7,450.00 | 7,650.00 | 6,990.84 | 1,631,740 |
| 2022-07-26 | 7,540.00 | 7,880.00 | 7,340.00 | 7,400.00 | 6,762.38 | 1,840,526 |
| 2022-07-25 | 7,040.00 | 7,570.00 | 7,040.00 | 7,440.00 | 6,798.93 | 1,385,798 |
| 2022-07-22 | 6,950.00 | 7,210.00 | 6,950.00 | 7,010.00 | 6,405.98 | 284,657 |
| 2022-07-21 | 7,100.00 | 7,140.00 | 6,970.00 | 7,020.00 | 6,415.12 | 192,213 |
| 2022-07-20 | 7,140.00 | 7,210.00 | 6,970.00 | 7,060.00 | 6,451.67 | 273,055 |
| 2022-07-19 | 7,080.00 | 7,440.00 | 7,030.00 | 7,100.00 | 6,488.23 | 465,257 |
| 2022-07-18 | 7,130.00 | 7,220.00 | 6,980.00 | 7,100.00 | 6,488.23 | 306,032 |
| 2022-07-15 | 6,900.00 | 7,320.00 | 6,870.00 | 7,120.00 | 6,506.50 | 1,363,914 |
| 2022-07-14 | 6,680.00 | 6,870.00 | 6,450.00 | 6,870.00 | 6,278.04 | 271,761 |
| 2022-07-13 | 6,800.00 | 6,920.00 | 6,630.00 | 6,710.00 | 6,131.83 | 255,227 |
| 2022-07-12 | 6,820.00 | 7,100.00 | 6,720.00 | 6,880.00 | 6,287.18 | 366,824 |
| 2022-07-11 | 6,950.00 | 7,170.00 | 6,820.00 | 6,890.00 | 6,296.32 | 607,501 |
| 2022-07-08 | 6,630.00 | 7,100.00 | 6,630.00 | 6,980.00 | 6,378.57 | 954,850 |
| 2022-07-07 | 6,510.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,031.31 | 342,686 |
| 2022-07-06 | 7,050.00 | 7,230.00 | 6,480.00 | 6,500.00 | 5,939.93 | 1,061,254 |
| 2022-07-05 | 7,180.00 | 7,250.00 | 6,680.00 | 7,130.00 | 6,515.64 | 1,283,005 |
| 2022-07-04 | 7,100.00 | 7,950.00 | 6,800.00 | 7,250.00 | 6,625.30 | 4,214,764 |
| 2022-07-01 | 6,930.00 | 7,060.00 | 6,760.00 | 6,930.00 | 6,332.87 | 486,036 |
| 2022-06-30 | 6,820.00 | 7,000.00 | 6,730.00 | 6,860.00 | 6,268.91 | 558,869 |
| 2022-06-29 | 6,850.00 | 6,960.00 | 6,790.00 | 6,790.00 | 6,204.94 | 617,363 |
| 2022-06-28 | 6,390.00 | 6,920.00 | 6,360.00 | 6,900.00 | 6,305.46 | 2,002,513 |
| 2022-06-27 | 6,220.00 | 6,480.00 | 6,200.00 | 6,330.00 | 5,784.57 | 263,850 |
| 2022-06-24 | 5,900.00 | 6,200.00 | 5,900.00 | 6,140.00 | 5,610.94 | 178,962 |
| 2022-06-23 | 6,280.00 | 6,340.00 | 5,750.00 | 5,960.00 | 5,446.45 | 395,476 |
| 2022-06-22 | 6,450.00 | 6,490.00 | 6,160.00 | 6,270.00 | 5,729.74 | 247,518 |
| 2022-06-21 | 6,240.00 | 6,550.00 | 6,120.00 | 6,410.00 | 5,857.68 | 441,935 |
| 2022-06-20 | 6,420.00 | 6,570.00 | 6,170.00 | 6,310.00 | 5,766.30 | 561,316 |
| 2022-06-17 | 5,860.00 | 6,600.00 | 5,650.00 | 6,510.00 | 5,949.06 | 2,097,322 |
| 2022-06-16 | 5,600.00 | 6,510.00 | 5,600.00 | 5,900.00 | 5,391.62 | 1,003,027 |
| 2022-06-15 | 5,720.00 | 5,780.00 | 5,450.00 | 5,580.00 | 5,099.20 | 134,039 |
| 2022-06-14 | 5,400.00 | 5,760.00 | 5,400.00 | 5,750.00 | 5,254.55 | 196,731 |
| 2022-06-13 | 5,940.00 | 5,940.00 | 5,550.00 | 5,600.00 | 5,117.47 | 322,959 |
| 2022-06-10 | 6,100.00 | 6,180.00 | 5,990.00 | 6,030.00 | 5,510.42 | 158,240 |
| 2022-06-09 | 6,210.00 | 6,260.00 | 6,000.00 | 6,110.00 | 5,583.53 | 220,573 |
| 2022-06-08 | 6,350.00 | 6,610.00 | 6,150.00 | 6,170.00 | 5,638.36 | 525,630 |
| 2022-06-07 | 6,380.00 | 6,500.00 | 6,330.00 | 6,350.00 | 5,802.85 | 344,230 |
| 2022-06-03 | 6,140.00 | 6,590.00 | 6,130.00 | 6,380.00 | 5,830.27 | 1,504,742 |
| 2022-06-02 | 5,840.00 | 6,230.00 | 5,770.00 | 6,110.00 | 5,583.53 | 922,195 |
| 2022-05-31 | 5,770.00 | 5,870.00 | 5,710.00 | 5,870.00 | 5,364.21 | 146,955 |
| 2022-05-30 | 5,790.00 | 5,810.00 | 5,720.00 | 5,780.00 | 5,281.96 | 127,069 |
| 2022-05-27 | 5,830.00 | 5,830.00 | 5,710.00 | 5,780.00 | 5,281.96 | 147,420 |
| 2022-05-26 | 5,550.00 | 5,880.00 | 5,490.00 | 5,720.00 | 5,227.13 | 595,618 |
| 2022-05-25 | 5,520.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,071.78 | 97,368 |
| 2022-05-24 | 5,620.00 | 5,720.00 | 5,410.00 | 5,420.00 | 4,952.98 | 131,674 |
| 2022-05-23 | 5,730.00 | 5,810.00 | 5,510.00 | 5,580.00 | 5,099.20 | 191,143 |
| 2022-05-20 | 5,880.00 | 5,880.00 | 5,720.00 | 5,760.00 | 5,263.69 | 211,007 |
| 2022-05-19 | 5,700.00 | 5,950.00 | 5,600.00 | 5,920.00 | 5,409.90 | 313,537 |
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.