Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,102.00 | 1,106.00 | 1,089.00 | 1,105.00 | 2,210.00 | 58,233 |
| 2024-04-05 | 1,116.00 | 1,124.00 | 1,102.00 | 1,104.00 | 2,208.00 | 62,462 |
| 2024-04-04 | 1,101.00 | 1,123.00 | 1,101.00 | 1,116.00 | 2,232.00 | 25,213 |
| 2024-04-03 | 1,124.00 | 1,124.00 | 1,102.00 | 1,112.00 | 2,224.00 | 46,494 |
| 2024-04-02 | 1,153.00 | 1,153.00 | 1,118.00 | 1,130.00 | 2,260.00 | 84,383 |
| 2024-04-01 | 1,128.00 | 1,155.00 | 1,128.00 | 1,153.00 | 2,306.00 | 62,002 |
| 2024-03-29 | 1,143.00 | 1,147.00 | 1,125.00 | 1,127.00 | 2,254.00 | 52,776 |
| 2024-03-28 | 1,138.00 | 1,165.00 | 1,126.00 | 1,143.00 | 2,286.00 | 62,389 |
| 2024-03-27 | 1,187.00 | 1,187.00 | 1,122.00 | 1,150.00 | 2,300.00 | 47,710 |
| 2024-03-26 | 1,205.00 | 1,210.00 | 1,168.00 | 1,187.00 | 2,374.00 | 40,760 |
| 2024-03-25 | 1,160.00 | 1,230.00 | 1,154.00 | 1,183.00 | 2,366.00 | 89,404 |
| 2024-03-22 | 1,169.00 | 1,177.00 | 1,142.00 | 1,160.00 | 2,320.00 | 45,975 |
| 2024-03-21 | 1,166.00 | 1,185.00 | 1,158.00 | 1,163.00 | 2,326.00 | 39,680 |
| 2024-03-20 | 1,150.00 | 1,170.00 | 1,132.00 | 1,166.00 | 2,332.00 | 47,338 |
| 2024-03-19 | 1,144.00 | 1,152.00 | 1,110.00 | 1,150.00 | 2,300.00 | 58,551 |
| 2024-03-18 | 1,127.00 | 1,145.00 | 1,106.00 | 1,144.00 | 2,288.00 | 96,742 |
| 2024-03-15 | 1,160.00 | 1,160.00 | 1,125.00 | 1,127.00 | 2,254.00 | 71,546 |
| 2024-03-14 | 1,122.00 | 1,160.00 | 1,115.00 | 1,160.00 | 2,320.00 | 132,817 |
| 2024-03-13 | 1,156.00 | 1,157.00 | 1,113.00 | 1,122.00 | 2,244.00 | 165,175 |
| 2024-03-12 | 1,168.00 | 1,170.00 | 1,147.00 | 1,156.00 | 2,312.00 | 49,188 |
| 2024-03-11 | 1,193.00 | 1,195.00 | 1,159.00 | 1,168.00 | 2,336.00 | 39,937 |
| 2024-03-08 | 1,182.00 | 1,197.00 | 1,112.00 | 1,182.00 | 2,364.00 | 100,957 |
| 2024-03-07 | 1,190.00 | 1,205.00 | 1,176.00 | 1,182.00 | 2,364.00 | 36,772 |
| 2024-03-06 | 1,218.00 | 1,218.00 | 1,180.00 | 1,199.00 | 2,398.00 | 28,376 |
| 2024-03-05 | 1,206.00 | 1,239.00 | 1,198.00 | 1,218.00 | 2,436.00 | 36,566 |
| 2024-03-04 | 1,227.00 | 1,239.00 | 1,200.00 | 1,206.00 | 2,412.00 | 67,134 |
| 2024-02-29 | 1,195.00 | 1,229.00 | 1,180.00 | 1,227.00 | 2,454.00 | 72,227 |
| 2024-02-28 | 1,212.00 | 1,216.00 | 1,191.00 | 1,194.00 | 2,388.00 | 46,459 |
| 2024-02-27 | 1,235.00 | 1,235.00 | 1,201.00 | 1,212.00 | 2,424.00 | 81,988 |
| 2024-02-26 | 1,240.00 | 1,243.00 | 1,221.00 | 1,235.00 | 2,470.00 | 83,260 |
| 2024-02-23 | 1,259.00 | 1,270.00 | 1,241.00 | 1,243.00 | 2,486.00 | 101,106 |
| 2024-02-22 | 1,284.00 | 1,284.00 | 1,245.00 | 1,259.00 | 2,518.00 | 92,549 |
| 2024-02-21 | 1,260.00 | 1,287.00 | 1,260.00 | 1,276.00 | 2,552.00 | 76,926 |
| 2024-02-20 | 1,251.00 | 1,279.00 | 1,250.00 | 1,260.00 | 2,520.00 | 82,579 |
| 2024-02-19 | 1,262.00 | 1,278.00 | 1,250.00 | 1,268.00 | 2,536.00 | 56,627 |
| 2024-02-16 | 1,275.00 | 1,286.00 | 1,260.00 | 1,273.00 | 2,546.00 | 46,311 |
| 2024-02-15 | 1,295.00 | 1,297.00 | 1,275.00 | 1,283.00 | 2,566.00 | 44,886 |
| 2024-02-14 | 1,257.00 | 1,315.00 | 1,251.00 | 1,300.00 | 2,600.00 | 107,788 |
| 2024-02-13 | 1,249.00 | 1,271.00 | 1,240.00 | 1,271.00 | 2,542.00 | 86,965 |
| 2024-02-08 | 1,240.00 | 1,261.00 | 1,207.00 | 1,249.00 | 2,498.00 | 95,740 |
| 2024-02-07 | 1,249.00 | 1,249.00 | 1,167.00 | 1,240.00 | 2,480.00 | 79,927 |
| 2024-02-06 | 1,215.00 | 1,251.00 | 1,160.00 | 1,249.00 | 2,498.00 | 130,253 |
| 2024-02-05 | 1,249.00 | 1,265.00 | 1,213.00 | 1,215.00 | 2,430.00 | 138,674 |
| 2024-02-02 | 1,240.00 | 1,251.00 | 1,231.00 | 1,247.00 | 2,494.00 | 66,137 |
| 2024-02-01 | 1,235.00 | 1,250.00 | 1,212.00 | 1,231.00 | 2,462.00 | 164,193 |
| 2024-01-31 | 1,246.00 | 1,263.00 | 1,231.00 | 1,235.00 | 2,470.00 | 77,794 |
| 2024-01-30 | 1,263.00 | 1,273.00 | 1,243.00 | 1,256.00 | 2,512.00 | 96,825 |
| 2024-01-29 | 1,300.00 | 1,300.00 | 1,260.00 | 1,263.00 | 2,526.00 | 190,880 |
| 2024-01-26 | 1,289.00 | 1,311.00 | 1,289.00 | 1,291.00 | 2,582.00 | 124,919 |
| 2024-01-25 | 1,328.00 | 1,328.00 | 1,296.00 | 1,309.00 | 2,618.00 | 112,907 |
| 2024-01-24 | 1,351.00 | 1,360.00 | 1,320.00 | 1,340.00 | 2,680.00 | 43,255 |
| 2024-01-23 | 1,313.00 | 1,351.00 | 1,301.00 | 1,351.00 | 2,702.00 | 78,944 |
| 2024-01-22 | 1,371.00 | 1,384.00 | 1,323.00 | 1,323.00 | 2,646.00 | 125,797 |
| 2024-01-19 | 1,359.00 | 1,375.00 | 1,321.00 | 1,371.00 | 2,742.00 | 147,365 |
| 2024-01-18 | 1,313.00 | 1,385.00 | 1,300.00 | 1,345.00 | 2,690.00 | 227,573 |
| 2024-01-17 | 1,308.00 | 1,330.00 | 1,271.00 | 1,313.00 | 2,626.00 | 150,654 |
| 2024-01-16 | 1,304.00 | 1,318.00 | 1,281.00 | 1,307.00 | 2,614.00 | 83,514 |
| 2024-01-15 | 1,326.00 | 1,326.00 | 1,286.00 | 1,300.00 | 2,600.00 | 134,774 |
| 2024-01-12 | 1,349.00 | 1,356.00 | 1,310.00 | 1,326.00 | 2,652.00 | 107,948 |
| 2024-01-11 | 1,319.00 | 1,350.00 | 1,305.00 | 1,349.00 | 2,698.00 | 93,984 |
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.