Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,665.00 | 4,725.00 | 4,605.00 | 4,680.00 | 4,276.75 | 20,397 |
| 2022-02-17 | 4,745.00 | 4,765.00 | 4,575.00 | 4,695.00 | 4,290.45 | 43,337 |
| 2022-02-16 | 4,750.00 | 4,750.00 | 4,610.00 | 4,695.00 | 4,290.45 | 18,229 |
| 2022-02-15 | 4,560.00 | 4,675.00 | 4,485.00 | 4,525.00 | 4,135.10 | 40,758 |
| 2022-02-14 | 4,735.00 | 4,750.00 | 4,520.00 | 4,600.00 | 4,203.64 | 40,447 |
| 2022-02-11 | 4,830.00 | 4,890.00 | 4,715.00 | 4,785.00 | 4,372.70 | 40,035 |
| 2022-02-10 | 4,820.00 | 4,855.00 | 4,800.00 | 4,835.00 | 4,418.39 | 27,741 |
| 2022-02-09 | 4,795.00 | 4,830.00 | 4,790.00 | 4,820.00 | 4,404.68 | 17,555 |
| 2022-02-08 | 4,865.00 | 4,870.00 | 4,750.00 | 4,795.00 | 4,381.84 | 37,780 |
| 2022-02-07 | 4,805.00 | 4,840.00 | 4,745.00 | 4,840.00 | 4,422.96 | 31,284 |
| 2022-02-04 | 4,750.00 | 4,810.00 | 4,720.00 | 4,805.00 | 4,390.98 | 48,286 |
| 2022-02-03 | 4,680.00 | 4,775.00 | 4,630.00 | 4,750.00 | 4,340.71 | 68,163 |
| 2022-01-28 | 4,415.00 | 4,625.00 | 4,360.00 | 4,620.00 | 4,221.92 | 57,112 |
| 2022-01-27 | 4,560.00 | 4,950.00 | 4,450.00 | 4,450.00 | 4,066.56 | 223,867 |
| 2022-01-26 | 4,470.00 | 4,590.00 | 4,470.00 | 4,550.00 | 4,157.95 | 71,271 |
| 2022-01-25 | 4,900.00 | 5,380.00 | 4,390.00 | 4,550.00 | 4,157.95 | 787,582 |
| 2022-01-24 | 4,790.00 | 4,810.00 | 4,590.00 | 4,590.00 | 4,194.50 | 73,398 |
| 2022-01-21 | 4,840.00 | 4,920.00 | 4,810.00 | 4,825.00 | 4,409.25 | 40,517 |
| 2022-01-20 | 4,810.00 | 4,900.00 | 4,800.00 | 4,860.00 | 4,441.24 | 45,288 |
| 2022-01-19 | 4,845.00 | 4,930.00 | 4,805.00 | 4,880.00 | 4,459.51 | 45,067 |
| 2022-01-18 | 4,925.00 | 5,040.00 | 4,855.00 | 4,930.00 | 4,505.21 | 35,281 |
| 2022-01-17 | 5,110.00 | 5,200.00 | 4,955.00 | 4,990.00 | 4,560.04 | 53,360 |
| 2022-01-14 | 5,070.00 | 5,160.00 | 5,030.00 | 5,110.00 | 4,669.70 | 34,272 |
| 2022-01-13 | 5,150.00 | 5,240.00 | 5,100.00 | 5,140.00 | 4,697.11 | 21,702 |
| 2022-01-12 | 5,090.00 | 5,200.00 | 5,070.00 | 5,190.00 | 4,742.80 | 30,584 |
| 2022-01-11 | 5,150.00 | 5,160.00 | 5,020.00 | 5,100.00 | 4,660.56 | 33,091 |
| 2022-01-10 | 5,180.00 | 5,210.00 | 5,100.00 | 5,150.00 | 4,706.25 | 47,173 |
| 2022-01-07 | 5,200.00 | 5,250.00 | 5,150.00 | 5,220.00 | 4,770.22 | 26,569 |
| 2022-01-06 | 5,270.00 | 5,300.00 | 5,150.00 | 5,200.00 | 4,751.94 | 31,028 |
| 2022-01-05 | 5,320.00 | 5,320.00 | 5,210.00 | 5,280.00 | 4,825.05 | 64,175 |
| 2022-01-04 | 5,210.00 | 5,300.00 | 5,190.00 | 5,300.00 | 4,843.32 | 29,292 |
| 2022-01-03 | 5,230.00 | 5,300.00 | 5,160.00 | 5,240.00 | 4,788.49 | 18,528 |
| 2021-12-30 | 5,210.00 | 5,300.00 | 5,120.00 | 5,220.00 | 4,770.22 | 29,515 |
| 2021-12-29 | 5,220.00 | 5,290.00 | 5,160.00 | 5,210.00 | 4,761.08 | 44,813 |
| 2021-12-28 | 5,240.00 | 5,240.00 | 5,170.00 | 5,220.00 | 4,724.53 | 26,631 |
| 2021-12-27 | 5,170.00 | 5,290.00 | 5,160.00 | 5,250.00 | 4,751.68 | 40,123 |
| 2021-12-24 | 5,060.00 | 5,190.00 | 5,060.00 | 5,170.00 | 4,679.27 | 43,957 |
| 2021-12-23 | 4,975.00 | 5,180.00 | 4,955.00 | 5,080.00 | 4,597.81 | 59,624 |
| 2021-12-22 | 4,980.00 | 5,000.00 | 4,930.00 | 4,970.00 | 4,498.25 | 13,628 |
| 2021-12-21 | 4,890.00 | 5,000.00 | 4,850.00 | 4,980.00 | 4,507.31 | 33,506 |
| 2021-12-20 | 5,000.00 | 5,000.00 | 4,920.00 | 4,920.00 | 4,453.00 | 30,183 |
| 2021-12-17 | 5,030.00 | 5,030.00 | 4,970.00 | 5,020.00 | 4,543.51 | 28,856 |
| 2021-12-16 | 5,040.00 | 5,070.00 | 4,980.00 | 5,010.00 | 4,534.46 | 35,023 |
| 2021-12-15 | 5,050.00 | 5,050.00 | 4,980.00 | 5,040.00 | 4,561.61 | 12,971 |
| 2021-12-14 | 4,955.00 | 5,050.00 | 4,955.00 | 5,020.00 | 4,543.51 | 21,879 |
| 2021-12-13 | 4,990.00 | 5,060.00 | 4,990.00 | 5,020.00 | 4,543.51 | 33,766 |
| 2021-12-10 | 5,050.00 | 5,060.00 | 4,990.00 | 5,040.00 | 4,561.61 | 26,433 |
| 2021-12-09 | 5,000.00 | 5,100.00 | 4,990.00 | 5,030.00 | 4,552.56 | 62,916 |
| 2021-12-08 | 5,100.00 | 5,120.00 | 4,985.00 | 4,985.00 | 4,511.83 | 38,429 |
| 2021-12-07 | 5,050.00 | 5,150.00 | 5,040.00 | 5,050.00 | 4,570.66 | 22,331 |
| 2021-12-06 | 5,110.00 | 5,110.00 | 4,990.00 | 5,080.00 | 4,597.81 | 45,869 |
| 2021-12-03 | 5,030.00 | 5,120.00 | 4,975.00 | 5,110.00 | 4,624.97 | 57,597 |
| 2021-12-02 | 4,895.00 | 5,030.00 | 4,810.00 | 4,975.00 | 4,502.78 | 41,181 |
| 2021-12-01 | 4,650.00 | 4,930.00 | 4,650.00 | 4,900.00 | 4,434.90 | 68,829 |
| 2021-11-30 | 4,985.00 | 5,050.00 | 4,700.00 | 4,700.00 | 4,253.88 | 175,445 |
| 2021-11-29 | 4,990.00 | 5,050.00 | 4,835.00 | 4,940.00 | 4,471.10 | 100,165 |
| 2021-11-26 | 5,270.00 | 5,300.00 | 5,020.00 | 5,070.00 | 4,588.76 | 115,135 |
| 2021-11-25 | 5,410.00 | 5,410.00 | 5,290.00 | 5,290.00 | 4,787.88 | 54,428 |
| 2021-11-24 | 5,350.00 | 5,450.00 | 5,300.00 | 5,380.00 | 4,869.34 | 54,291 |
| 2021-11-23 | 5,390.00 | 5,440.00 | 5,370.00 | 5,390.00 | 4,878.39 | 50,145 |
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.