Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 32,900.00 | 32,900.00 | 31,150.00 | 31,350.00 | 30,410.35 | 186,121 |
| 2025-04-23 | 30,750.00 | 32,400.00 | 30,700.00 | 32,300.00 | 31,331.88 | 310,151 |
| 2025-04-22 | 30,050.00 | 30,800.00 | 30,050.00 | 30,200.00 | 29,294.82 | 75,034 |
| 2025-04-21 | 31,300.00 | 31,450.00 | 30,550.00 | 30,750.00 | 29,828.34 | 71,972 |
| 2025-04-18 | 31,700.00 | 31,800.00 | 30,700.00 | 31,450.00 | 30,507.36 | 86,349 |
| 2025-04-17 | 29,500.00 | 31,250.00 | 29,450.00 | 31,150.00 | 30,216.35 | 93,201 |
| 2025-04-16 | 31,000.00 | 31,300.00 | 29,900.00 | 30,200.00 | 29,294.82 | 154,614 |
| 2025-04-15 | 30,750.00 | 31,500.00 | 30,100.00 | 31,450.00 | 30,507.36 | 152,833 |
| 2025-04-14 | 30,950.00 | 31,000.00 | 29,950.00 | 30,800.00 | 29,876.84 | 94,285 |
| 2025-04-11 | 28,900.00 | 30,650.00 | 28,750.00 | 30,550.00 | 29,634.33 | 113,111 |
| 2025-04-10 | 29,750.00 | 29,850.00 | 28,700.00 | 29,850.00 | 28,955.31 | 175,583 |
| 2025-04-09 | 27,300.00 | 27,850.00 | 26,450.00 | 27,150.00 | 26,336.24 | 102,020 |
| 2025-04-08 | 27,750.00 | 28,600.00 | 27,350.00 | 27,900.00 | 27,063.76 | 98,644 |
| 2025-04-07 | 29,100.00 | 29,700.00 | 27,000.00 | 27,250.00 | 26,433.24 | 211,362 |
| 2025-04-04 | 29,550.00 | 30,950.00 | 29,500.00 | 30,600.00 | 29,682.83 | 150,836 |
| 2025-04-03 | 29,800.00 | 31,000.00 | 29,600.00 | 30,500.00 | 29,585.83 | 120,547 |
| 2025-04-02 | 32,250.00 | 32,500.00 | 30,950.00 | 31,000.00 | 30,070.84 | 114,464 |
| 2025-04-01 | 31,850.00 | 32,450.00 | 31,550.00 | 32,200.00 | 31,234.88 | 96,922 |
| 2025-03-31 | 32,000.00 | 32,700.00 | 31,600.00 | 31,700.00 | 30,749.86 | 122,432 |
| 2025-03-28 | 34,150.00 | 34,500.00 | 33,100.00 | 33,100.00 | 32,107.90 | 130,781 |
| 2025-03-27 | 36,050.00 | 36,050.00 | 34,400.00 | 34,600.00 | 33,562.94 | 135,287 |
| 2025-03-26 | 36,600.00 | 36,750.00 | 36,050.00 | 36,400.00 | 35,308.99 | 51,937 |
| 2025-03-25 | 36,550.00 | 37,350.00 | 36,350.00 | 36,350.00 | 35,260.49 | 76,928 |
| 2025-03-24 | 36,450.00 | 36,700.00 | 36,350.00 | 36,450.00 | 35,357.49 | 43,447 |
| 2025-03-21 | 36,500.00 | 37,100.00 | 36,250.00 | 36,400.00 | 35,308.99 | 125,356 |
| 2025-03-20 | 37,900.00 | 38,300.00 | 37,000.00 | 37,100.00 | 35,988.01 | 100,261 |
| 2025-03-19 | 38,300.00 | 38,450.00 | 37,400.00 | 37,500.00 | 36,376.02 | 135,408 |
| 2025-03-18 | 39,000.00 | 39,100.00 | 38,300.00 | 38,350.00 | 37,200.55 | 121,034 |
| 2025-03-17 | 38,500.00 | 39,100.00 | 37,950.00 | 38,800.00 | 37,637.06 | 159,142 |
| 2025-03-14 | 37,550.00 | 38,450.00 | 37,550.00 | 38,250.00 | 37,103.54 | 85,372 |
| 2025-03-13 | 38,000.00 | 38,950.00 | 37,300.00 | 37,500.00 | 36,376.02 | 170,657 |
| 2025-03-12 | 36,800.00 | 38,300.00 | 36,650.00 | 37,900.00 | 36,764.03 | 133,995 |
| 2025-03-11 | 36,050.00 | 36,900.00 | 35,600.00 | 36,700.00 | 35,600.00 | 164,774 |
| 2025-03-10 | 36,650.00 | 37,825.00 | 36,300.00 | 37,300.00 | 36,182.02 | 147,128 |
| 2025-03-07 | 37,400.00 | 37,900.00 | 36,650.00 | 36,850.00 | 35,745.50 | 171,011 |
| 2025-03-06 | 38,750.00 | 39,000.00 | 37,725.00 | 37,950.00 | 36,812.53 | 168,806 |
| 2025-03-05 | 38,400.00 | 39,400.00 | 38,250.00 | 38,400.00 | 37,249.05 | 189,544 |
| 2025-03-04 | 37,500.00 | 39,000.00 | 37,150.00 | 38,350.00 | 37,200.55 | 136,173 |
| 2025-02-28 | 38,700.00 | 39,050.00 | 38,300.00 | 38,450.00 | 37,297.55 | 214,970 |
| 2025-02-27 | 40,750.00 | 41,050.00 | 39,450.00 | 39,450.00 | 38,267.57 | 157,974 |
| 2025-02-26 | 39,550.00 | 40,450.00 | 39,550.00 | 40,300.00 | 39,092.10 | 161,377 |
| 2025-02-25 | 40,000.00 | 40,150.00 | 39,200.00 | 39,900.00 | 38,704.09 | 137,746 |
| 2025-02-24 | 40,550.00 | 40,700.00 | 39,500.00 | 40,150.00 | 38,946.59 | 209,609 |
| 2025-02-21 | 41,200.00 | 41,500.00 | 40,900.00 | 41,000.00 | 39,771.12 | 136,890 |
| 2025-02-20 | 42,450.00 | 42,550.00 | 41,200.00 | 41,200.00 | 39,965.12 | 248,160 |
| 2025-02-19 | 43,500.00 | 43,950.00 | 42,200.00 | 42,300.00 | 41,032.15 | 368,825 |
| 2025-02-18 | 42,400.00 | 43,150.00 | 41,800.00 | 43,050.00 | 41,759.67 | 344,687 |
| 2025-02-17 | 41,500.00 | 42,500.00 | 40,800.00 | 42,150.00 | 40,886.65 | 410,191 |
| 2025-02-14 | 43,650.00 | 43,650.00 | 41,700.00 | 41,900.00 | 40,644.14 | 350,457 |
| 2025-02-13 | 44,050.00 | 44,400.00 | 43,300.00 | 43,500.00 | 42,196.19 | 334,550 |
| 2025-02-12 | 42,750.00 | 43,700.00 | 41,700.00 | 43,300.00 | 42,002.18 | 355,549 |
| 2025-02-11 | 43,000.00 | 43,900.00 | 42,500.00 | 42,550.00 | 41,274.66 | 342,581 |
| 2025-02-10 | 42,600.00 | 43,500.00 | 41,850.00 | 42,750.00 | 41,468.66 | 431,821 |
| 2025-02-07 | 45,600.00 | 45,600.00 | 43,500.00 | 43,800.00 | 42,487.19 | 590,320 |
| 2025-02-06 | 45,450.00 | 46,450.00 | 44,850.00 | 45,800.00 | 44,427.25 | 720,620 |
| 2025-02-05 | 45,850.00 | 46,000.00 | 44,200.00 | 45,000.00 | 43,651.23 | 684,769 |
| 2025-02-04 | 48,550.00 | 49,150.00 | 44,700.00 | 45,350.00 | 43,990.74 | 1,937,350 |
| 2025-02-03 | 53,300.00 | 55,200.00 | 48,150.00 | 48,800.00 | 47,337.33 | 1,338,765 |
| 2025-01-31 | 55,500.00 | 57,700.00 | 55,000.00 | 55,500.00 | 53,836.51 | 816,489 |
| 2025-01-24 | 59,500.00 | 62,000.00 | 59,400.00 | 61,000.00 | 59,171.66 | 717,109 |
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.