Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 38,950.00 | 39,100.00 | 38,100.00 | 38,300.00 | 37,152.04 | 105,580 |
| 2025-07-23 | 38,050.00 | 38,550.00 | 37,350.00 | 38,550.00 | 37,394.55 | 127,024 |
| 2025-07-22 | 39,300.00 | 39,350.00 | 37,200.00 | 38,000.00 | 36,861.04 | 160,321 |
| 2025-07-21 | 39,050.00 | 39,350.00 | 38,550.00 | 39,300.00 | 38,122.07 | 111,447 |
| 2025-07-18 | 39,500.00 | 40,400.00 | 39,050.00 | 39,400.00 | 38,219.07 | 118,317 |
| 2025-07-17 | 40,300.00 | 40,300.00 | 39,200.00 | 39,550.00 | 38,364.58 | 91,321 |
| 2025-07-16 | 39,950.00 | 40,500.00 | 39,000.00 | 40,000.00 | 38,801.09 | 146,881 |
| 2025-07-15 | 39,300.00 | 39,950.00 | 39,050.00 | 39,750.00 | 38,558.58 | 154,086 |
| 2025-07-14 | 39,400.00 | 39,750.00 | 38,350.00 | 38,650.00 | 37,491.55 | 150,470 |
| 2025-07-11 | 40,350.00 | 40,700.00 | 39,550.00 | 39,650.00 | 38,461.58 | 119,058 |
| 2025-07-10 | 40,850.00 | 41,150.00 | 40,000.00 | 40,100.00 | 38,898.09 | 112,261 |
| 2025-07-09 | 41,100.00 | 41,100.00 | 39,800.00 | 40,600.00 | 39,383.11 | 107,757 |
| 2025-07-08 | 39,000.00 | 40,350.00 | 38,800.00 | 40,300.00 | 39,092.10 | 181,086 |
| 2025-07-07 | 39,000.00 | 40,250.00 | 38,750.00 | 39,350.00 | 38,170.57 | 183,603 |
| 2025-07-04 | 41,350.00 | 41,800.00 | 40,050.00 | 40,200.00 | 38,995.10 | 154,554 |
| 2025-07-03 | 42,500.00 | 42,750.00 | 41,100.00 | 41,300.00 | 40,062.13 | 204,733 |
| 2025-07-02 | 43,350.00 | 43,800.00 | 41,500.00 | 42,250.00 | 40,983.65 | 282,474 |
| 2025-07-01 | 45,750.00 | 47,150.00 | 43,650.00 | 43,800.00 | 42,487.19 | 685,648 |
| 2025-06-30 | 41,800.00 | 43,600.00 | 41,100.00 | 43,600.00 | 42,293.19 | 419,026 |
| 2025-06-27 | 40,500.00 | 41,850.00 | 40,050.00 | 40,900.00 | 39,674.11 | 221,445 |
| 2025-06-26 | 42,100.00 | 42,500.00 | 39,600.00 | 40,600.00 | 39,383.11 | 318,272 |
| 2025-06-25 | 42,900.00 | 43,350.00 | 41,600.00 | 42,000.00 | 40,741.14 | 260,553 |
| 2025-06-24 | 44,150.00 | 44,200.00 | 42,350.00 | 42,950.00 | 41,662.67 | 364,595 |
| 2025-06-23 | 41,400.00 | 43,150.00 | 41,200.00 | 42,900.00 | 41,614.17 | 385,053 |
| 2025-06-20 | 44,450.00 | 44,500.00 | 42,200.00 | 42,850.00 | 41,565.67 | 452,091 |
| 2025-06-19 | 42,500.00 | 43,100.00 | 41,200.00 | 43,000.00 | 41,711.17 | 426,707 |
| 2025-06-18 | 43,300.00 | 44,000.00 | 42,150.00 | 42,900.00 | 41,614.17 | 619,953 |
| 2025-06-17 | 43,500.00 | 44,750.00 | 40,500.00 | 42,100.00 | 40,838.15 | 1,534,653 |
| 2025-06-16 | 35,300.00 | 40,850.00 | 35,000.00 | 39,800.00 | 38,607.08 | 1,637,956 |
| 2025-06-13 | 36,700.00 | 36,950.00 | 34,500.00 | 35,300.00 | 34,241.96 | 292,533 |
| 2025-06-12 | 36,250.00 | 37,250.00 | 35,800.00 | 35,950.00 | 34,872.48 | 385,829 |
| 2025-06-11 | 35,750.00 | 35,800.00 | 35,150.00 | 35,400.00 | 34,338.96 | 164,127 |
| 2025-06-10 | 36,900.00 | 36,950.00 | 35,350.00 | 35,500.00 | 34,435.97 | 265,571 |
| 2025-06-09 | 35,150.00 | 36,650.00 | 34,850.00 | 35,900.00 | 34,823.98 | 353,105 |
| 2025-06-05 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 33,611.44 | 176,228 |
| 2025-06-04 | 33,850.00 | 34,600.00 | 33,850.00 | 34,500.00 | 33,465.94 | 160,948 |
| 2025-06-02 | 32,700.00 | 33,950.00 | 32,000.00 | 33,300.00 | 32,301.91 | 174,195 |
| 2025-05-30 | 34,150.00 | 34,250.00 | 32,650.00 | 32,650.00 | 31,671.39 | 413,863 |
| 2025-05-29 | 34,500.00 | 35,300.00 | 33,800.00 | 33,900.00 | 32,883.92 | 261,900 |
| 2025-05-28 | 35,500.00 | 35,550.00 | 33,600.00 | 33,750.00 | 32,738.42 | 318,596 |
| 2025-05-27 | 33,900.00 | 35,150.00 | 33,150.00 | 34,900.00 | 33,853.95 | 321,862 |
| 2025-05-26 | 33,800.00 | 35,500.00 | 33,350.00 | 34,400.00 | 33,368.94 | 438,775 |
| 2025-05-23 | 32,300.00 | 33,900.00 | 31,350.00 | 32,700.00 | 31,719.89 | 313,916 |
| 2025-05-22 | 32,450.00 | 32,900.00 | 31,700.00 | 31,750.00 | 30,798.37 | 120,502 |
| 2025-05-21 | 33,100.00 | 33,100.00 | 32,300.00 | 32,850.00 | 31,865.40 | 121,386 |
| 2025-05-20 | 31,600.00 | 33,050.00 | 31,500.00 | 32,750.00 | 31,768.39 | 324,739 |
| 2025-05-19 | 32,400.00 | 32,500.00 | 30,800.00 | 31,200.00 | 30,264.85 | 153,564 |
| 2025-05-16 | 32,650.00 | 32,900.00 | 31,900.00 | 32,250.00 | 31,283.38 | 134,100 |
| 2025-05-15 | 34,200.00 | 34,350.00 | 32,250.00 | 32,750.00 | 31,768.39 | 221,573 |
| 2025-05-14 | 33,700.00 | 34,250.00 | 33,000.00 | 33,850.00 | 32,835.42 | 223,063 |
| 2025-05-13 | 34,400.00 | 34,500.00 | 32,950.00 | 33,250.00 | 32,253.41 | 224,129 |
| 2025-05-12 | 31,500.00 | 34,650.00 | 31,400.00 | 33,450.00 | 32,447.41 | 579,883 |
| 2025-05-09 | 32,000.00 | 32,000.00 | 31,050.00 | 31,150.00 | 30,216.35 | 128,780 |
| 2025-05-08 | 31,650.00 | 31,950.00 | 31,500.00 | 31,750.00 | 30,798.37 | 114,612 |
| 2025-05-07 | 31,700.00 | 31,900.00 | 31,200.00 | 31,750.00 | 30,798.37 | 91,456 |
| 2025-05-02 | 31,800.00 | 32,150.00 | 31,400.00 | 31,550.00 | 30,604.36 | 116,882 |
| 2025-04-30 | 32,400.00 | 32,500.00 | 30,600.00 | 31,150.00 | 30,216.35 | 162,368 |
| 2025-04-29 | 31,400.00 | 32,350.00 | 31,100.00 | 32,100.00 | 31,137.87 | 220,515 |
| 2025-04-28 | 32,200.00 | 32,200.00 | 30,900.00 | 31,050.00 | 30,119.35 | 148,329 |
| 2025-04-25 | 32,100.00 | 32,550.00 | 31,800.00 | 32,100.00 | 31,137.87 | 97,146 |
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.