Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 60,700.00 | 64,200.00 | 58,700.00 | 59,200.00 | 57,425.61 | 1,593,691 |
| 2025-01-22 | 56,800.00 | 58,800.00 | 56,100.00 | 58,500.00 | 56,746.59 | 766,523 |
| 2025-01-21 | 55,100.00 | 56,600.00 | 55,000.00 | 55,500.00 | 53,836.51 | 396,137 |
| 2025-01-20 | 57,800.00 | 58,800.00 | 54,200.00 | 54,400.00 | 52,769.48 | 873,060 |
| 2025-01-17 | 57,100.00 | 59,100.00 | 56,500.00 | 57,400.00 | 55,679.56 | 1,214,831 |
| 2025-01-16 | 52,700.00 | 60,000.00 | 51,900.00 | 56,200.00 | 54,515.53 | 3,190,228 |
| 2025-01-15 | 50,500.00 | 52,100.00 | 49,700.00 | 51,900.00 | 50,344.41 | 496,683 |
| 2025-01-14 | 51,000.00 | 51,500.00 | 49,900.00 | 50,100.00 | 48,598.37 | 357,012 |
| 2025-01-13 | 51,200.00 | 53,500.00 | 50,200.00 | 51,000.00 | 49,471.39 | 1,874,099 |
| 2025-01-10 | 49,450.00 | 51,200.00 | 48,650.00 | 48,850.00 | 47,385.83 | 342,865 |
| 2025-01-09 | 48,150.00 | 49,900.00 | 47,650.00 | 49,000.00 | 47,531.34 | 298,825 |
| 2025-01-08 | 48,700.00 | 49,100.00 | 47,500.00 | 48,350.00 | 46,900.82 | 213,752 |
| 2025-01-07 | 48,900.00 | 49,500.00 | 48,000.00 | 48,900.00 | 47,434.33 | 300,015 |
| 2025-01-06 | 48,600.00 | 49,300.00 | 47,750.00 | 48,500.00 | 47,046.32 | 232,282 |
| 2025-01-03 | 47,900.00 | 48,100.00 | 47,100.00 | 48,050.00 | 46,609.81 | 246,878 |
| 2025-01-02 | 46,400.00 | 47,950.00 | 45,800.00 | 47,450.00 | 46,027.79 | 301,625 |
| 2024-12-30 | 44,600.00 | 46,200.00 | 44,150.00 | 45,950.00 | 44,572.75 | 176,639 |
| 2024-12-27 | 46,800.00 | 46,950.00 | 44,800.00 | 45,400.00 | 44,039.24 | 300,799 |
| 2024-12-26 | 47,950.00 | 48,050.00 | 46,950.00 | 47,350.00 | 44,960.76 | 275,863 |
| 2024-12-24 | 46,900.00 | 51,800.00 | 45,600.00 | 47,400.00 | 45,008.24 | 1,313,470 |
| 2024-12-23 | 44,400.00 | 47,600.00 | 44,400.00 | 46,650.00 | 44,296.08 | 625,659 |
| 2024-12-20 | 44,300.00 | 44,450.00 | 42,700.00 | 43,150.00 | 40,972.69 | 185,572 |
| 2024-12-19 | 43,900.00 | 44,950.00 | 43,500.00 | 44,450.00 | 42,207.09 | 130,890 |
| 2024-12-18 | 45,700.00 | 45,750.00 | 44,500.00 | 45,200.00 | 42,919.25 | 170,233 |
| 2024-12-17 | 45,400.00 | 46,000.00 | 44,550.00 | 45,700.00 | 43,394.02 | 271,922 |
| 2024-12-16 | 45,050.00 | 46,300.00 | 44,800.00 | 45,350.00 | 43,061.68 | 327,605 |
| 2024-12-13 | 43,900.00 | 45,350.00 | 43,650.00 | 44,350.00 | 42,112.14 | 250,109 |
| 2024-12-12 | 45,000.00 | 45,750.00 | 43,400.00 | 43,900.00 | 41,684.85 | 455,979 |
| 2024-12-11 | 40,550.00 | 44,250.00 | 40,150.00 | 43,700.00 | 41,494.94 | 484,166 |
| 2024-12-10 | 36,800.00 | 41,000.00 | 36,800.00 | 40,550.00 | 38,503.88 | 352,672 |
| 2024-12-09 | 37,300.00 | 38,250.00 | 36,550.00 | 36,800.00 | 34,943.11 | 391,289 |
| 2024-12-06 | 40,450.00 | 40,550.00 | 38,150.00 | 38,950.00 | 36,984.62 | 289,887 |
| 2024-12-05 | 40,400.00 | 41,800.00 | 39,500.00 | 40,400.00 | 38,361.45 | 289,886 |
| 2024-12-04 | 39,500.00 | 40,750.00 | 38,850.00 | 39,600.00 | 37,601.82 | 265,709 |
| 2024-12-03 | 39,350.00 | 41,150.00 | 39,250.00 | 41,100.00 | 39,026.13 | 305,716 |
| 2024-12-02 | 41,600.00 | 42,000.00 | 39,200.00 | 39,200.00 | 37,222.00 | 411,274 |
| 2024-11-29 | 43,000.00 | 43,200.00 | 41,000.00 | 41,100.00 | 39,026.13 | 323,048 |
| 2024-11-28 | 45,050.00 | 45,150.00 | 42,700.00 | 42,950.00 | 40,782.78 | 407,356 |
| 2024-11-27 | 46,250.00 | 46,450.00 | 45,200.00 | 45,300.00 | 43,014.20 | 198,336 |
| 2024-11-26 | 47,450.00 | 47,450.00 | 45,300.00 | 45,700.00 | 43,394.02 | 321,027 |
| 2024-11-25 | 44,800.00 | 47,550.00 | 44,800.00 | 47,450.00 | 45,055.72 | 468,227 |
| 2024-11-22 | 44,800.00 | 45,550.00 | 44,300.00 | 44,450.00 | 42,207.09 | 251,269 |
| 2024-11-21 | 45,100.00 | 45,500.00 | 44,100.00 | 44,600.00 | 42,349.53 | 221,465 |
| 2024-11-20 | 46,800.00 | 47,200.00 | 45,000.00 | 45,200.00 | 42,919.25 | 302,812 |
| 2024-11-19 | 44,600.00 | 46,200.00 | 43,500.00 | 45,800.00 | 43,488.97 | 407,783 |
| 2024-11-18 | 44,400.00 | 45,600.00 | 43,500.00 | 44,600.00 | 42,349.53 | 413,503 |
| 2024-11-15 | 43,550.00 | 45,100.00 | 42,300.00 | 43,850.00 | 41,637.37 | 587,698 |
| 2024-11-14 | 46,550.00 | 47,600.00 | 43,600.00 | 43,700.00 | 41,494.94 | 913,920 |
| 2024-11-13 | 45,950.00 | 48,000.00 | 44,300.00 | 44,750.00 | 42,491.96 | 908,994 |
| 2024-11-12 | 54,300.00 | 54,800.00 | 46,200.00 | 46,200.00 | 43,868.79 | 1,823,548 |
| 2024-11-11 | 60,500.00 | 62,900.00 | 53,400.00 | 54,600.00 | 51,844.93 | 1,301,106 |
| 2024-11-08 | 57,400.00 | 64,200.00 | 56,500.00 | 60,500.00 | 57,447.23 | 1,610,624 |
| 2024-11-07 | 57,900.00 | 58,700.00 | 56,000.00 | 56,700.00 | 53,838.97 | 421,757 |
| 2024-11-06 | 56,700.00 | 58,400.00 | 54,400.00 | 56,000.00 | 53,174.29 | 594,612 |
| 2024-11-05 | 56,400.00 | 57,200.00 | 55,500.00 | 55,800.00 | 52,984.38 | 190,449 |
| 2024-11-04 | 52,200.00 | 57,200.00 | 51,100.00 | 56,700.00 | 53,838.97 | 451,364 |
| 2024-11-01 | 52,100.00 | 52,600.00 | 50,600.00 | 51,400.00 | 48,806.40 | 169,108 |
| 2024-10-31 | 53,100.00 | 53,200.00 | 51,200.00 | 52,900.00 | 50,230.72 | 208,465 |
| 2024-10-30 | 54,000.00 | 54,600.00 | 53,000.00 | 53,500.00 | 50,800.44 | 120,233 |
| 2024-10-29 | 53,500.00 | 54,300.00 | 52,400.00 | 54,100.00 | 51,370.16 | 213,428 |
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.