Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,068.00 | 1,086.00 | 1,066.00 | 1,080.00 | 2,160.00 | 24,134 |
| 2024-07-04 | 1,107.00 | 1,107.00 | 1,035.00 | 1,076.00 | 2,152.00 | 149,401 |
| 2024-07-03 | 1,125.00 | 1,136.00 | 1,107.00 | 1,107.00 | 2,214.00 | 61,969 |
| 2024-07-02 | 1,158.00 | 1,158.00 | 1,113.00 | 1,140.00 | 2,280.00 | 41,784 |
| 2024-07-01 | 1,158.00 | 1,158.00 | 1,122.00 | 1,153.00 | 2,306.00 | 42,023 |
| 2024-06-28 | 1,135.00 | 1,158.00 | 1,127.00 | 1,158.00 | 2,316.00 | 23,779 |
| 2024-06-27 | 1,125.00 | 1,159.00 | 1,119.00 | 1,129.00 | 2,258.00 | 20,462 |
| 2024-06-26 | 1,150.00 | 1,160.00 | 1,128.00 | 1,128.00 | 2,256.00 | 56,749 |
| 2024-06-25 | 1,144.00 | 1,170.00 | 1,121.00 | 1,150.00 | 2,300.00 | 60,129 |
| 2024-06-24 | 1,160.00 | 1,179.00 | 1,138.00 | 1,144.00 | 2,288.00 | 50,124 |
| 2024-06-21 | 1,190.00 | 1,190.00 | 1,158.00 | 1,159.00 | 2,318.00 | 62,083 |
| 2024-06-20 | 1,186.00 | 1,212.00 | 1,184.00 | 1,190.00 | 2,380.00 | 48,032 |
| 2024-06-19 | 1,217.00 | 1,222.00 | 1,169.00 | 1,186.00 | 2,372.00 | 89,865 |
| 2024-06-18 | 1,241.00 | 1,284.00 | 1,155.00 | 1,223.00 | 2,446.00 | 208,995 |
| 2024-06-17 | 1,241.00 | 1,252.00 | 1,228.00 | 1,239.00 | 2,478.00 | 122,476 |
| 2024-06-14 | 1,235.00 | 1,257.00 | 1,210.00 | 1,234.00 | 2,468.00 | 102,583 |
| 2024-06-13 | 1,248.00 | 1,274.00 | 1,220.00 | 1,235.00 | 2,470.00 | 183,757 |
| 2024-06-12 | 1,220.00 | 1,280.00 | 1,201.00 | 1,236.00 | 2,472.00 | 371,394 |
| 2024-06-11 | 1,188.00 | 1,248.00 | 1,187.00 | 1,205.00 | 2,410.00 | 215,404 |
| 2024-06-10 | 1,166.00 | 1,190.00 | 1,161.00 | 1,188.00 | 2,376.00 | 65,950 |
| 2024-06-07 | 1,165.00 | 1,175.00 | 1,154.00 | 1,163.00 | 2,326.00 | 30,207 |
| 2024-06-05 | 1,166.00 | 1,180.00 | 1,150.00 | 1,165.00 | 2,330.00 | 47,712 |
| 2024-06-04 | 1,183.00 | 1,183.00 | 1,150.00 | 1,180.00 | 2,360.00 | 37,648 |
| 2024-06-03 | 1,154.00 | 1,190.00 | 1,146.00 | 1,173.00 | 2,346.00 | 52,040 |
| 2024-05-31 | 1,142.00 | 1,180.00 | 1,139.00 | 1,153.00 | 2,306.00 | 47,197 |
| 2024-05-30 | 1,165.00 | 1,167.00 | 1,146.00 | 1,149.00 | 2,298.00 | 32,584 |
| 2024-05-29 | 1,184.00 | 1,186.00 | 1,155.00 | 1,165.00 | 2,330.00 | 52,785 |
| 2024-05-28 | 1,190.00 | 1,210.00 | 1,176.00 | 1,184.00 | 2,368.00 | 75,293 |
| 2024-05-27 | 1,177.00 | 1,209.00 | 1,170.00 | 1,193.00 | 2,386.00 | 120,147 |
| 2024-05-24 | 1,151.00 | 1,202.00 | 1,130.00 | 1,177.00 | 2,354.00 | 229,882 |
| 2024-05-23 | 1,159.00 | 1,160.00 | 1,132.00 | 1,151.00 | 2,302.00 | 101,833 |
| 2024-05-22 | 1,109.00 | 1,300.00 | 1,108.00 | 1,152.00 | 2,304.00 | 1,363,894 |
| 2024-05-21 | 1,119.00 | 1,119.00 | 1,108.00 | 1,109.00 | 2,218.00 | 58,367 |
| 2024-05-20 | 1,131.00 | 1,135.00 | 1,110.00 | 1,119.00 | 2,238.00 | 72,615 |
| 2024-05-17 | 1,117.00 | 1,130.00 | 1,106.00 | 1,130.00 | 2,260.00 | 60,929 |
| 2024-05-16 | 1,112.00 | 1,123.00 | 1,091.00 | 1,117.00 | 2,234.00 | 21,112 |
| 2024-05-14 | 1,108.00 | 1,115.00 | 1,105.00 | 1,111.00 | 2,222.00 | 55,043 |
| 2024-05-13 | 1,118.00 | 1,118.00 | 1,105.00 | 1,108.00 | 2,216.00 | 39,608 |
| 2024-05-10 | 1,113.00 | 1,120.00 | 1,104.00 | 1,118.00 | 2,236.00 | 59,485 |
| 2024-05-09 | 1,103.00 | 1,118.00 | 1,093.00 | 1,114.00 | 2,228.00 | 71,850 |
| 2024-05-08 | 1,065.00 | 1,114.00 | 1,065.00 | 1,114.00 | 2,228.00 | 113,749 |
| 2024-05-07 | 1,060.00 | 1,071.00 | 1,058.00 | 1,067.00 | 2,134.00 | 42,806 |
| 2024-05-03 | 1,064.00 | 1,077.00 | 1,053.00 | 1,065.00 | 2,130.00 | 46,199 |
| 2024-05-02 | 1,059.00 | 1,067.00 | 1,042.00 | 1,065.00 | 2,130.00 | 119,329 |
| 2024-04-30 | 1,051.00 | 1,079.00 | 1,041.00 | 1,069.00 | 2,138.00 | 154,860 |
| 2024-04-29 | 1,064.00 | 1,064.00 | 1,046.00 | 1,051.00 | 2,102.00 | 39,666 |
| 2024-04-26 | 1,061.00 | 1,067.00 | 1,045.00 | 1,064.00 | 2,128.00 | 31,795 |
| 2024-04-25 | 1,060.00 | 1,075.00 | 1,045.00 | 1,071.00 | 2,142.00 | 44,720 |
| 2024-04-24 | 1,033.00 | 1,065.00 | 1,033.00 | 1,060.00 | 2,120.00 | 42,774 |
| 2024-04-23 | 1,030.00 | 1,041.00 | 1,030.00 | 1,033.00 | 2,066.00 | 23,208 |
| 2024-04-22 | 1,029.00 | 1,038.00 | 1,025.00 | 1,030.00 | 2,060.00 | 59,261 |
| 2024-04-19 | 1,080.00 | 1,080.00 | 1,031.00 | 1,038.00 | 2,076.00 | 50,420 |
| 2024-04-18 | 1,038.00 | 1,075.00 | 1,038.00 | 1,065.00 | 2,130.00 | 76,100 |
| 2024-04-17 | 1,037.00 | 1,045.00 | 1,016.00 | 1,039.00 | 2,078.00 | 32,575 |
| 2024-04-16 | 1,047.00 | 1,047.00 | 1,013.00 | 1,037.00 | 2,074.00 | 92,092 |
| 2024-04-15 | 1,046.00 | 1,060.00 | 1,029.00 | 1,047.00 | 2,094.00 | 64,972 |
| 2024-04-12 | 1,057.00 | 1,063.00 | 1,026.00 | 1,051.00 | 2,102.00 | 96,567 |
| 2024-04-11 | 1,071.00 | 1,079.00 | 1,055.00 | 1,057.00 | 2,114.00 | 69,059 |
| 2024-04-09 | 1,105.00 | 1,109.00 | 1,090.00 | 1,090.00 | 2,180.00 | 57,289 |
| 2024-04-08 | 1,102.00 | 1,106.00 | 1,089.00 | 1,105.00 | 2,210.00 | 58,233 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.