Cheryong Electric Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 54,900.00 | 55,400.00 | 53,200.00 | 53,500.00 | 50,800.44 | 180,846 |
| 2024-10-25 | 54,100.00 | 56,200.00 | 53,200.00 | 54,700.00 | 51,939.89 | 372,782 |
| 2024-10-24 | 56,700.00 | 57,000.00 | 53,400.00 | 53,400.00 | 50,705.49 | 487,864 |
| 2024-10-23 | 59,600.00 | 60,100.00 | 56,100.00 | 57,200.00 | 54,313.74 | 403,733 |
| 2024-10-22 | 59,600.00 | 61,600.00 | 58,500.00 | 59,300.00 | 56,307.78 | 245,421 |
| 2024-10-21 | 59,200.00 | 61,000.00 | 58,800.00 | 59,000.00 | 56,022.91 | 217,758 |
| 2024-10-18 | 61,900.00 | 61,900.00 | 58,600.00 | 58,900.00 | 55,927.96 | 249,827 |
| 2024-10-17 | 60,000.00 | 62,500.00 | 59,700.00 | 61,200.00 | 58,111.90 | 417,885 |
| 2024-10-16 | 60,300.00 | 61,200.00 | 58,100.00 | 58,700.00 | 55,738.05 | 337,382 |
| 2024-10-15 | 63,200.00 | 63,200.00 | 61,400.00 | 61,900.00 | 58,776.58 | 186,581 |
| 2024-10-14 | 59,600.00 | 63,000.00 | 59,600.00 | 62,500.00 | 59,346.31 | 386,046 |
| 2024-10-11 | 61,700.00 | 62,200.00 | 59,500.00 | 59,600.00 | 56,592.64 | 205,088 |
| 2024-10-10 | 63,200.00 | 63,200.00 | 61,100.00 | 61,300.00 | 58,206.86 | 194,461 |
| 2024-10-08 | 62,200.00 | 62,700.00 | 61,500.00 | 61,900.00 | 58,776.58 | 215,358 |
| 2024-10-07 | 61,000.00 | 63,900.00 | 58,800.00 | 63,200.00 | 60,010.99 | 476,452 |
| 2024-10-04 | 57,700.00 | 60,100.00 | 57,200.00 | 59,800.00 | 56,782.55 | 204,279 |
| 2024-10-02 | 58,200.00 | 59,300.00 | 57,500.00 | 57,700.00 | 54,788.51 | 224,467 |
| 2024-09-30 | 59,400.00 | 60,600.00 | 58,800.00 | 59,500.00 | 56,497.69 | 163,498 |
| 2024-09-27 | 62,200.00 | 62,700.00 | 59,500.00 | 59,900.00 | 56,877.50 | 332,068 |
| 2024-09-26 | 60,900.00 | 62,900.00 | 60,400.00 | 62,100.00 | 58,966.49 | 402,771 |
| 2024-09-25 | 62,200.00 | 63,100.00 | 58,900.00 | 59,700.00 | 56,687.59 | 371,791 |
| 2024-09-24 | 61,500.00 | 63,700.00 | 61,000.00 | 61,300.00 | 58,206.86 | 361,043 |
| 2024-09-23 | 60,200.00 | 62,500.00 | 60,200.00 | 61,400.00 | 58,301.81 | 325,727 |
| 2024-09-20 | 62,800.00 | 63,000.00 | 59,000.00 | 59,600.00 | 56,592.64 | 937,891 |
| 2024-09-19 | 57,600.00 | 60,500.00 | 57,300.00 | 60,000.00 | 56,972.46 | 784,391 |
| 2024-09-13 | 56,600.00 | 58,100.00 | 54,500.00 | 56,400.00 | 53,554.11 | 466,203 |
| 2024-09-12 | 55,700.00 | 57,300.00 | 55,100.00 | 55,700.00 | 52,889.43 | 632,131 |
| 2024-09-11 | 50,500.00 | 56,400.00 | 50,500.00 | 53,200.00 | 50,515.58 | 1,350,749 |
| 2024-09-10 | 50,500.00 | 51,900.00 | 49,200.00 | 49,950.00 | 47,429.57 | 681,964 |
| 2024-09-09 | 43,350.00 | 50,700.00 | 43,200.00 | 49,750.00 | 47,239.66 | 1,278,494 |
| 2024-09-06 | 46,700.00 | 47,000.00 | 43,850.00 | 44,750.00 | 42,491.96 | 561,578 |
| 2024-09-05 | 50,800.00 | 51,100.00 | 45,450.00 | 46,950.00 | 44,580.95 | 1,162,542 |
| 2024-09-04 | 51,500.00 | 52,700.00 | 50,500.00 | 50,800.00 | 48,236.68 | 479,216 |
| 2024-09-03 | 55,100.00 | 57,600.00 | 54,200.00 | 54,500.00 | 51,749.98 | 371,517 |
| 2024-09-02 | 56,100.00 | 56,300.00 | 54,700.00 | 55,100.00 | 52,319.71 | 226,478 |
| 2024-08-30 | 56,500.00 | 56,700.00 | 55,200.00 | 56,100.00 | 53,269.25 | 332,509 |
| 2024-08-29 | 56,600.00 | 57,200.00 | 54,500.00 | 55,000.00 | 52,224.75 | 555,402 |
| 2024-08-28 | 58,300.00 | 59,100.00 | 56,600.00 | 58,300.00 | 55,358.24 | 448,985 |
| 2024-08-27 | 59,600.00 | 59,900.00 | 56,700.00 | 58,600.00 | 55,643.10 | 775,916 |
| 2024-08-26 | 63,700.00 | 64,300.00 | 60,200.00 | 60,600.00 | 57,542.18 | 414,214 |
| 2024-08-23 | 62,500.00 | 64,000.00 | 62,400.00 | 62,900.00 | 59,726.12 | 306,504 |
| 2024-08-22 | 68,600.00 | 68,900.00 | 63,600.00 | 64,200.00 | 60,960.53 | 660,561 |
| 2024-08-21 | 66,400.00 | 69,300.00 | 64,900.00 | 66,100.00 | 62,764.66 | 473,997 |
| 2024-08-20 | 66,000.00 | 68,500.00 | 65,900.00 | 67,000.00 | 63,619.24 | 484,101 |
| 2024-08-19 | 68,000.00 | 68,000.00 | 64,500.00 | 64,700.00 | 61,435.30 | 465,952 |
| 2024-08-16 | 67,500.00 | 68,700.00 | 66,700.00 | 68,000.00 | 64,568.78 | 559,867 |
| 2024-08-14 | 66,400.00 | 68,500.00 | 64,800.00 | 65,000.00 | 61,720.16 | 676,466 |
| 2024-08-13 | 70,300.00 | 70,700.00 | 63,500.00 | 64,900.00 | 61,625.21 | 984,463 |
| 2024-08-12 | 74,300.00 | 75,000.00 | 69,500.00 | 70,000.00 | 66,467.87 | 727,222 |
| 2024-08-09 | 73,500.00 | 76,300.00 | 70,900.00 | 73,400.00 | 69,696.30 | 871,517 |
| 2024-08-08 | 68,500.00 | 70,500.00 | 68,000.00 | 68,900.00 | 65,423.37 | 321,780 |
| 2024-08-07 | 71,200.00 | 74,400.00 | 69,000.00 | 70,600.00 | 67,037.59 | 899,089 |
| 2024-08-06 | 64,700.00 | 71,900.00 | 64,000.00 | 70,700.00 | 67,132.54 | 1,118,822 |
| 2024-08-05 | 65,700.00 | 68,300.00 | 57,700.00 | 62,400.00 | 59,251.35 | 932,399 |
| 2024-08-02 | 73,100.00 | 74,300.00 | 68,500.00 | 68,900.00 | 65,423.37 | 758,454 |
| 2024-08-01 | 77,300.00 | 79,200.00 | 74,700.00 | 76,300.00 | 72,449.97 | 864,185 |
| 2024-07-31 | 75,200.00 | 76,900.00 | 72,400.00 | 73,700.00 | 69,981.17 | 630,939 |
| 2024-07-30 | 79,000.00 | 79,000.00 | 72,300.00 | 76,200.00 | 72,355.02 | 788,506 |
| 2024-07-29 | 83,300.00 | 84,400.00 | 76,900.00 | 78,800.00 | 74,823.83 | 826,882 |
| 2024-07-26 | 81,900.00 | 85,300.00 | 80,600.00 | 81,100.00 | 77,007.77 | 467,612 |
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.