Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 1,315.00 | 1,325.00 | 1,300.00 | 1,323.00 | 2,646.00 | 101,285 |
| 2024-01-08 | 1,340.00 | 1,340.00 | 1,280.00 | 1,315.00 | 2,630.00 | 116,156 |
| 2024-01-05 | 1,281.00 | 1,300.00 | 1,270.00 | 1,300.00 | 2,600.00 | 92,581 |
| 2024-01-04 | 1,340.00 | 1,349.00 | 1,268.00 | 1,299.00 | 2,598.00 | 236,401 |
| 2024-01-03 | 1,365.00 | 1,397.00 | 1,332.00 | 1,339.00 | 2,678.00 | 112,940 |
| 2024-01-02 | 1,360.00 | 1,445.00 | 1,321.00 | 1,365.00 | 2,730.00 | 188,214 |
| 2023-12-28 | 1,284.00 | 1,360.00 | 1,263.00 | 1,360.00 | 2,720.00 | 212,724 |
| 2023-12-27 | 1,282.00 | 1,310.00 | 1,262.00 | 1,270.00 | 2,540.00 | 155,063 |
| 2023-12-26 | 1,318.00 | 1,326.00 | 1,268.00 | 1,282.00 | 2,564.00 | 213,920 |
| 2023-12-22 | 1,400.00 | 1,400.00 | 1,284.00 | 1,318.00 | 2,636.00 | 182,988 |
| 2023-12-21 | 1,413.00 | 1,432.00 | 1,376.00 | 1,378.00 | 2,756.00 | 121,857 |
| 2023-12-20 | 1,408.00 | 1,425.00 | 1,322.00 | 1,411.00 | 2,822.00 | 122,376 |
| 2023-12-19 | 1,405.00 | 1,438.00 | 1,375.00 | 1,386.00 | 2,772.00 | 90,026 |
| 2023-12-18 | 1,372.00 | 1,424.00 | 1,372.00 | 1,404.00 | 2,808.00 | 70,396 |
| 2023-12-15 | 1,375.00 | 1,409.00 | 1,372.00 | 1,372.00 | 2,744.00 | 86,051 |
| 2023-12-14 | 1,376.00 | 1,406.00 | 1,376.00 | 1,388.00 | 2,776.00 | 40,428 |
| 2023-12-13 | 1,406.00 | 1,440.00 | 1,369.00 | 1,374.00 | 2,748.00 | 67,878 |
| 2023-12-12 | 1,408.00 | 1,440.00 | 1,380.00 | 1,406.00 | 2,812.00 | 96,504 |
| 2023-12-11 | 1,379.00 | 1,440.00 | 1,379.00 | 1,406.00 | 2,812.00 | 59,478 |
| 2023-12-08 | 1,402.00 | 1,408.00 | 1,366.00 | 1,389.00 | 2,778.00 | 65,265 |
| 2023-12-07 | 1,469.00 | 1,469.00 | 1,380.00 | 1,402.00 | 2,804.00 | 113,991 |
| 2023-12-06 | 1,462.00 | 1,480.00 | 1,430.00 | 1,469.00 | 2,938.00 | 49,049 |
| 2023-12-05 | 1,517.00 | 1,537.00 | 1,441.00 | 1,462.00 | 2,924.00 | 104,261 |
| 2023-12-04 | 1,453.00 | 1,537.00 | 1,417.00 | 1,517.00 | 3,034.00 | 135,286 |
| 2023-12-01 | 1,490.00 | 1,537.00 | 1,446.00 | 1,453.00 | 2,906.00 | 273,714 |
| 2023-11-30 | 1,586.00 | 1,588.00 | 1,490.00 | 1,490.00 | 2,980.00 | 208,673 |
| 2023-11-29 | 1,581.00 | 1,638.00 | 1,539.00 | 1,602.00 | 3,204.00 | 156,116 |
| 2023-11-28 | 1,572.00 | 1,618.00 | 1,525.00 | 1,600.00 | 3,200.00 | 191,738 |
| 2023-11-27 | 1,758.00 | 1,767.00 | 1,562.00 | 1,589.00 | 3,178.00 | 516,200 |
| 2023-11-24 | 1,800.00 | 1,861.00 | 1,734.00 | 1,772.00 | 3,544.00 | 528,261 |
| 2023-11-23 | 1,689.00 | 1,750.00 | 1,666.00 | 1,730.00 | 3,460.00 | 455,458 |
| 2023-11-22 | 1,692.00 | 1,717.00 | 1,616.00 | 1,689.00 | 3,378.00 | 718,583 |
| 2023-11-21 | 1,397.00 | 1,760.00 | 1,369.00 | 1,667.00 | 3,334.00 | 3,338,334 |
| 2023-11-20 | 1,303.00 | 1,399.00 | 1,303.00 | 1,366.00 | 2,732.00 | 134,810 |
| 2023-11-17 | 1,296.00 | 1,324.00 | 1,276.00 | 1,303.00 | 2,606.00 | 99,433 |
| 2023-11-16 | 1,296.00 | 1,303.00 | 1,272.00 | 1,296.00 | 2,592.00 | 86,356 |
| 2023-11-15 | 1,275.00 | 1,310.00 | 1,273.00 | 1,296.00 | 2,592.00 | 69,634 |
| 2023-11-14 | 1,241.00 | 1,281.00 | 1,220.00 | 1,274.00 | 2,548.00 | 65,726 |
| 2023-11-13 | 1,253.00 | 1,273.00 | 1,231.00 | 1,253.00 | 2,506.00 | 52,924 |
| 2023-11-10 | 1,287.00 | 1,295.00 | 1,230.00 | 1,252.00 | 2,504.00 | 55,717 |
| 2023-11-09 | 1,331.00 | 1,340.00 | 1,260.00 | 1,287.00 | 2,574.00 | 90,335 |
| 2023-11-08 | 1,317.00 | 1,354.00 | 1,317.00 | 1,317.00 | 2,634.00 | 87,378 |
| 2023-11-07 | 1,344.00 | 1,355.00 | 1,319.00 | 1,334.00 | 2,668.00 | 101,337 |
| 2023-11-06 | 1,387.00 | 1,390.00 | 1,315.00 | 1,344.00 | 2,688.00 | 319,271 |
| 2023-11-03 | 1,380.00 | 1,393.00 | 1,345.00 | 1,387.00 | 2,774.00 | 101,908 |
| 2023-11-02 | 1,398.00 | 1,398.00 | 1,352.00 | 1,373.00 | 2,746.00 | 103,362 |
| 2023-11-01 | 1,345.00 | 1,394.00 | 1,345.00 | 1,357.00 | 2,714.00 | 122,426 |
| 2023-10-31 | 1,357.00 | 1,394.00 | 1,320.00 | 1,340.00 | 2,680.00 | 165,957 |
| 2023-10-30 | 1,358.00 | 1,398.00 | 1,320.00 | 1,357.00 | 2,714.00 | 147,436 |
| 2023-10-27 | 1,383.00 | 1,432.00 | 1,318.00 | 1,357.00 | 2,714.00 | 288,015 |
| 2023-10-26 | 1,398.00 | 1,450.00 | 1,356.00 | 1,383.00 | 2,766.00 | 375,302 |
| 2023-10-25 | 1,520.00 | 1,550.00 | 1,369.00 | 1,398.00 | 2,796.00 | 333,396 |
| 2023-10-24 | 1,472.00 | 1,519.00 | 1,449.00 | 1,502.00 | 3,004.00 | 107,353 |
| 2023-10-23 | 1,686.00 | 1,719.00 | 1,473.00 | 1,473.00 | 2,946.00 | 275,768 |
| 2023-10-20 | 1,611.00 | 1,630.00 | 1,579.00 | 1,618.00 | 3,236.00 | 134,576 |
| 2023-10-19 | 1,692.00 | 1,727.00 | 1,617.00 | 1,643.00 | 3,286.00 | 226,964 |
| 2023-10-18 | 1,740.00 | 1,740.00 | 1,698.00 | 1,701.00 | 3,402.00 | 189,489 |
| 2023-10-17 | 1,739.00 | 1,796.00 | 1,705.00 | 1,711.00 | 3,422.00 | 199,853 |
| 2023-10-16 | 1,717.00 | 1,748.00 | 1,680.00 | 1,740.00 | 3,480.00 | 410,012 |
| 2023-10-13 | 1,710.00 | 1,728.00 | 1,678.00 | 1,703.00 | 3,406.00 | 269,846 |
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.