Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-12 | 1,719.00 | 1,719.00 | 1,674.00 | 1,694.00 | 3,388.00 | 178,225 |
| 2023-10-11 | 1,661.00 | 1,730.00 | 1,661.00 | 1,693.00 | 3,386.00 | 262,208 |
| 2023-10-10 | 1,720.00 | 1,731.00 | 1,580.00 | 1,660.00 | 3,320.00 | 871,253 |
| 2023-10-06 | 1,683.00 | 1,732.00 | 1,636.00 | 1,713.00 | 3,426.00 | 483,085 |
| 2023-10-05 | 1,435.00 | 1,713.00 | 1,435.00 | 1,677.00 | 3,354.00 | 646,134 |
| 2023-10-04 | 1,430.00 | 1,463.00 | 1,373.00 | 1,448.00 | 2,896.00 | 116,377 |
| 2023-09-27 | 1,467.00 | 1,520.00 | 1,410.00 | 1,430.00 | 2,860.00 | 175,061 |
| 2023-09-26 | 1,476.00 | 1,530.00 | 1,450.00 | 1,472.00 | 2,944.00 | 58,968 |
| 2023-09-25 | 1,520.00 | 1,520.00 | 1,410.00 | 1,500.00 | 3,000.00 | 150,351 |
| 2023-09-22 | 1,460.00 | 1,571.00 | 1,460.00 | 1,529.00 | 3,058.00 | 121,547 |
| 2023-09-21 | 1,683.00 | 1,703.00 | 1,570.00 | 1,571.00 | 3,142.00 | 125,141 |
| 2023-09-20 | 1,706.00 | 1,728.00 | 1,580.00 | 1,683.00 | 3,366.00 | 201,409 |
| 2023-09-19 | 1,700.00 | 1,738.00 | 1,675.00 | 1,705.00 | 3,410.00 | 256,620 |
| 2023-09-18 | 1,684.00 | 1,746.00 | 1,668.00 | 1,726.00 | 3,452.00 | 284,926 |
| 2023-09-15 | 1,657.00 | 1,756.00 | 1,649.00 | 1,684.00 | 3,368.00 | 461,326 |
| 2023-09-14 | 1,594.00 | 1,694.00 | 1,550.00 | 1,657.00 | 3,314.00 | 128,018 |
| 2023-09-13 | 1,670.00 | 1,689.00 | 1,548.00 | 1,591.00 | 3,182.00 | 373,405 |
| 2023-09-12 | 1,653.00 | 1,745.00 | 1,649.00 | 1,701.00 | 3,402.00 | 445,753 |
| 2023-09-11 | 1,620.00 | 1,723.00 | 1,620.00 | 1,652.00 | 3,304.00 | 524,971 |
| 2023-09-08 | 1,483.00 | 1,648.00 | 1,475.00 | 1,632.00 | 3,264.00 | 628,701 |
| 2023-09-07 | 1,365.00 | 1,594.00 | 1,354.00 | 1,530.00 | 3,060.00 | 1,860,211 |
| 2023-09-06 | 1,426.00 | 1,434.00 | 1,330.00 | 1,351.00 | 2,702.00 | 223,116 |
| 2023-09-05 | 1,431.00 | 1,466.00 | 1,398.00 | 1,426.00 | 2,852.00 | 102,061 |
| 2023-09-04 | 1,471.00 | 1,483.00 | 1,404.00 | 1,478.00 | 2,956.00 | 131,144 |
| 2023-09-01 | 1,420.00 | 1,490.00 | 1,415.00 | 1,472.00 | 2,944.00 | 176,311 |
| 2023-08-31 | 1,409.00 | 1,415.00 | 1,372.00 | 1,415.00 | 2,830.00 | 106,260 |
| 2023-08-30 | 1,440.00 | 1,449.00 | 1,393.00 | 1,410.00 | 2,820.00 | 198,909 |
| 2023-08-29 | 1,414.00 | 1,474.00 | 1,401.00 | 1,444.00 | 2,888.00 | 259,784 |
| 2023-08-28 | 1,470.00 | 1,494.00 | 1,386.00 | 1,400.00 | 2,800.00 | 409,264 |
| 2023-08-25 | 1,578.00 | 1,578.00 | 1,433.00 | 1,490.00 | 2,980.00 | 936,844 |
| 2023-08-24 | 1,492.00 | 1,509.00 | 1,460.00 | 1,497.00 | 2,994.00 | 161,352 |
| 2023-08-23 | 1,566.00 | 1,566.00 | 1,460.00 | 1,505.00 | 3,010.00 | 294,680 |
| 2023-08-22 | 1,633.00 | 1,652.00 | 1,521.00 | 1,560.00 | 3,120.00 | 1,071,929 |
| 2023-08-21 | 1,496.00 | 1,613.00 | 1,490.00 | 1,563.00 | 3,126.00 | 208,070 |
| 2023-08-18 | 1,500.00 | 1,517.00 | 1,446.00 | 1,497.00 | 2,994.00 | 103,732 |
| 2023-08-17 | 1,580.00 | 1,580.00 | 1,440.00 | 1,542.00 | 3,084.00 | 175,627 |
| 2023-08-16 | 1,658.00 | 1,668.00 | 1,581.00 | 1,602.00 | 3,204.00 | 75,349 |
| 2023-08-14 | 1,670.00 | 1,725.00 | 1,548.00 | 1,665.00 | 3,330.00 | 326,531 |
| 2023-08-11 | 1,691.00 | 1,716.00 | 1,621.00 | 1,670.00 | 3,340.00 | 132,621 |
| 2023-08-10 | 1,601.00 | 1,694.00 | 1,601.00 | 1,691.00 | 3,382.00 | 143,695 |
| 2023-08-09 | 1,700.00 | 1,740.00 | 1,613.00 | 1,625.00 | 3,250.00 | 507,800 |
| 2023-08-08 | 1,693.00 | 1,778.00 | 1,654.00 | 1,702.00 | 3,404.00 | 90,782 |
| 2023-08-07 | 1,793.00 | 1,806.00 | 1,641.00 | 1,693.00 | 3,386.00 | 397,000 |
| 2023-08-04 | 1,679.00 | 1,795.00 | 1,653.00 | 1,793.00 | 3,586.00 | 366,727 |
| 2023-08-03 | 1,609.00 | 1,680.00 | 1,607.00 | 1,679.00 | 3,358.00 | 59,679 |
| 2023-08-02 | 1,563.00 | 1,655.00 | 1,563.00 | 1,628.00 | 3,256.00 | 119,464 |
| 2023-08-01 | 1,680.00 | 1,680.00 | 1,571.00 | 1,601.00 | 3,202.00 | 103,550 |
| 2023-07-31 | 1,651.00 | 1,696.00 | 1,591.00 | 1,680.00 | 3,360.00 | 102,670 |
| 2023-07-28 | 1,730.00 | 1,732.00 | 1,623.00 | 1,679.00 | 3,358.00 | 103,167 |
| 2023-07-27 | 1,730.00 | 1,779.00 | 1,650.00 | 1,730.00 | 3,460.00 | 124,397 |
| 2023-07-26 | 1,766.00 | 1,767.00 | 1,560.00 | 1,730.00 | 3,460.00 | 764,153 |
| 2023-07-25 | 1,810.00 | 1,852.00 | 1,766.00 | 1,766.00 | 3,532.00 | 246,019 |
| 2023-07-24 | 1,820.00 | 1,822.00 | 1,706.00 | 1,820.00 | 3,640.00 | 171,210 |
| 2023-07-21 | 1,832.00 | 1,861.00 | 1,815.00 | 1,820.00 | 3,640.00 | 118,756 |
| 2023-07-20 | 1,829.00 | 1,867.00 | 1,733.00 | 1,859.00 | 3,718.00 | 381,378 |
| 2023-07-19 | 1,926.00 | 1,945.00 | 1,734.00 | 1,807.00 | 3,614.00 | 539,328 |
| 2023-07-18 | 1,812.00 | 1,985.00 | 1,812.00 | 1,926.00 | 3,852.00 | 645,073 |
| 2023-07-17 | 1,820.00 | 1,882.00 | 1,802.00 | 1,840.00 | 3,680.00 | 272,464 |
| 2023-07-14 | 1,708.00 | 1,806.00 | 1,708.00 | 1,804.00 | 3,608.00 | 401,756 |
| 2023-07-13 | 1,740.00 | 1,750.00 | 1,669.00 | 1,736.00 | 3,472.00 | 166,675 |
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.