Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,880.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,327.66 | 271,656 |
| 2022-05-17 | 5,760.00 | 5,920.00 | 5,690.00 | 5,880.00 | 5,373.35 | 1,229,428 |
| 2022-05-16 | 5,820.00 | 5,880.00 | 5,630.00 | 5,630.00 | 5,144.89 | 737,618 |
| 2022-05-13 | 5,210.00 | 5,960.00 | 5,210.00 | 5,620.00 | 5,135.75 | 3,582,409 |
| 2022-05-12 | 5,540.00 | 6,090.00 | 5,270.00 | 5,270.00 | 4,815.91 | 1,503,367 |
| 2022-05-11 | 5,160.00 | 5,390.00 | 5,150.00 | 5,330.00 | 4,870.74 | 89,653 |
| 2022-05-10 | 5,080.00 | 5,250.00 | 5,000.00 | 5,230.00 | 4,779.36 | 70,218 |
| 2022-05-09 | 5,250.00 | 5,370.00 | 5,160.00 | 5,210.00 | 4,761.08 | 118,713 |
| 2022-05-06 | 5,290.00 | 5,330.00 | 5,100.00 | 5,290.00 | 4,834.19 | 88,009 |
| 2022-05-04 | 5,290.00 | 5,480.00 | 5,220.00 | 5,290.00 | 4,834.19 | 140,148 |
| 2022-05-03 | 5,100.00 | 5,270.00 | 5,100.00 | 5,220.00 | 4,770.22 | 90,402 |
| 2022-05-02 | 5,070.00 | 5,140.00 | 5,050.00 | 5,120.00 | 4,678.83 | 16,368 |
| 2022-04-29 | 5,140.00 | 5,180.00 | 5,010.00 | 5,120.00 | 4,678.83 | 46,255 |
| 2022-04-28 | 5,130.00 | 5,170.00 | 5,080.00 | 5,130.00 | 4,687.97 | 56,356 |
| 2022-04-27 | 5,120.00 | 5,180.00 | 5,050.00 | 5,120.00 | 4,678.83 | 50,591 |
| 2022-04-26 | 5,010.00 | 5,300.00 | 5,000.00 | 5,210.00 | 4,761.08 | 174,930 |
| 2022-04-25 | 5,070.00 | 5,110.00 | 4,930.00 | 5,010.00 | 4,578.31 | 98,399 |
| 2022-04-22 | 5,100.00 | 5,160.00 | 5,080.00 | 5,120.00 | 4,678.83 | 37,794 |
| 2022-04-21 | 5,160.00 | 5,200.00 | 5,070.00 | 5,190.00 | 4,742.80 | 59,102 |
| 2022-04-20 | 5,130.00 | 5,180.00 | 5,100.00 | 5,130.00 | 4,687.97 | 41,194 |
| 2022-04-19 | 5,030.00 | 5,210.00 | 5,030.00 | 5,110.00 | 4,669.70 | 104,662 |
| 2022-04-18 | 5,060.00 | 5,070.00 | 5,000.00 | 5,030.00 | 4,596.59 | 38,863 |
| 2022-04-15 | 5,070.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,624.00 | 35,105 |
| 2022-04-14 | 5,090.00 | 5,120.00 | 5,020.00 | 5,070.00 | 4,633.14 | 34,683 |
| 2022-04-13 | 5,050.00 | 5,090.00 | 5,030.00 | 5,080.00 | 4,642.28 | 36,830 |
| 2022-04-12 | 4,980.00 | 5,070.00 | 4,940.00 | 5,050.00 | 4,614.87 | 73,200 |
| 2022-04-11 | 5,150.00 | 5,330.00 | 5,010.00 | 5,050.00 | 4,614.87 | 233,883 |
| 2022-04-08 | 5,180.00 | 5,190.00 | 5,050.00 | 5,100.00 | 4,660.56 | 72,096 |
| 2022-04-07 | 5,190.00 | 5,200.00 | 5,060.00 | 5,180.00 | 4,733.66 | 102,867 |
| 2022-04-06 | 5,080.00 | 5,260.00 | 5,010.00 | 5,190.00 | 4,742.80 | 196,563 |
| 2022-04-05 | 5,070.00 | 5,130.00 | 5,000.00 | 5,080.00 | 4,642.28 | 55,458 |
| 2022-04-04 | 5,050.00 | 5,110.00 | 4,950.00 | 5,090.00 | 4,651.42 | 92,007 |
| 2022-04-01 | 5,090.00 | 5,530.00 | 4,990.00 | 5,060.00 | 4,624.00 | 1,020,377 |
| 2022-03-31 | 4,820.00 | 5,080.00 | 4,820.00 | 5,040.00 | 4,605.73 | 255,294 |
| 2022-03-30 | 4,860.00 | 4,895.00 | 4,830.00 | 4,850.00 | 4,432.10 | 46,993 |
| 2022-03-29 | 4,910.00 | 4,955.00 | 4,850.00 | 4,880.00 | 4,459.51 | 48,801 |
| 2022-03-28 | 4,855.00 | 4,930.00 | 4,795.00 | 4,905.00 | 4,482.36 | 118,656 |
| 2022-03-25 | 4,860.00 | 4,865.00 | 4,795.00 | 4,840.00 | 4,422.96 | 44,776 |
| 2022-03-24 | 4,880.00 | 4,885.00 | 4,790.00 | 4,860.00 | 4,441.24 | 45,661 |
| 2022-03-23 | 4,815.00 | 4,900.00 | 4,800.00 | 4,885.00 | 4,464.08 | 95,070 |
| 2022-03-22 | 4,775.00 | 4,895.00 | 4,740.00 | 4,830.00 | 4,413.82 | 57,311 |
| 2022-03-21 | 4,830.00 | 4,875.00 | 4,760.00 | 4,825.00 | 4,409.25 | 52,788 |
| 2022-03-18 | 4,850.00 | 4,850.00 | 4,785.00 | 4,830.00 | 4,413.82 | 39,807 |
| 2022-03-17 | 4,845.00 | 4,855.00 | 4,755.00 | 4,785.00 | 4,372.70 | 91,209 |
| 2022-03-16 | 4,690.00 | 5,150.00 | 4,655.00 | 4,810.00 | 4,395.54 | 609,793 |
| 2022-03-15 | 4,665.00 | 4,810.00 | 4,665.00 | 4,690.00 | 4,285.88 | 49,977 |
| 2022-03-14 | 4,785.00 | 4,785.00 | 4,625.00 | 4,765.00 | 4,354.42 | 107,032 |
| 2022-03-11 | 4,495.00 | 4,705.00 | 4,410.00 | 4,705.00 | 4,299.59 | 129,342 |
| 2022-03-10 | 4,565.00 | 4,565.00 | 4,395.00 | 4,405.00 | 4,025.44 | 151,819 |
| 2022-03-08 | 4,625.00 | 4,630.00 | 4,495.00 | 4,570.00 | 4,176.22 | 49,523 |
| 2022-03-07 | 4,715.00 | 4,715.00 | 4,630.00 | 4,635.00 | 4,235.62 | 23,075 |
| 2022-03-04 | 4,725.00 | 4,740.00 | 4,680.00 | 4,720.00 | 4,313.30 | 28,624 |
| 2022-03-03 | 4,765.00 | 4,780.00 | 4,690.00 | 4,700.00 | 4,295.02 | 56,721 |
| 2022-03-02 | 4,715.00 | 4,735.00 | 4,640.00 | 4,690.00 | 4,285.88 | 32,475 |
| 2022-02-28 | 4,685.00 | 4,820.00 | 4,685.00 | 4,695.00 | 4,290.45 | 66,872 |
| 2022-02-25 | 4,495.00 | 4,690.00 | 4,495.00 | 4,620.00 | 4,221.92 | 50,998 |
| 2022-02-24 | 4,560.00 | 4,565.00 | 4,390.00 | 4,455.00 | 4,071.13 | 56,472 |
| 2022-02-23 | 4,580.00 | 4,645.00 | 4,545.00 | 4,560.00 | 4,167.09 | 23,156 |
| 2022-02-22 | 4,660.00 | 4,670.00 | 4,555.00 | 4,555.00 | 4,162.52 | 34,432 |
| 2022-02-21 | 4,680.00 | 4,735.00 | 4,620.00 | 4,730.00 | 4,322.44 | 17,841 |
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.