Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 1,683.00 | 1,736.00 | 1,665.00 | 1,722.00 | 3,444.00 | 243,003 |
| 2023-07-11 | 1,660.00 | 1,700.00 | 1,635.00 | 1,680.00 | 3,360.00 | 195,972 |
| 2023-07-10 | 1,704.00 | 1,709.00 | 1,621.00 | 1,683.00 | 3,366.00 | 246,885 |
| 2023-07-07 | 1,586.00 | 1,700.00 | 1,586.00 | 1,683.00 | 3,366.00 | 477,185 |
| 2023-07-06 | 1,595.00 | 1,640.00 | 1,500.00 | 1,618.00 | 3,236.00 | 509,611 |
| 2023-07-05 | 1,562.00 | 1,636.00 | 1,533.00 | 1,595.00 | 3,190.00 | 864,875 |
| 2023-07-04 | 1,462.00 | 1,550.00 | 1,442.00 | 1,546.00 | 3,092.00 | 761,374 |
| 2023-07-03 | 1,441.00 | 1,511.00 | 1,428.00 | 1,460.00 | 2,920.00 | 570,060 |
| 2023-06-30 | 1,329.00 | 1,526.00 | 1,329.00 | 1,448.00 | 2,896.00 | 2,323,564 |
| 2023-06-29 | 1,290.00 | 1,332.00 | 1,290.00 | 1,329.00 | 2,658.00 | 139,965 |
| 2023-06-28 | 1,272.00 | 1,302.00 | 1,267.00 | 1,290.00 | 2,580.00 | 37,750 |
| 2023-06-27 | 1,270.00 | 1,302.00 | 1,268.00 | 1,272.00 | 2,544.00 | 28,928 |
| 2023-06-26 | 1,265.00 | 1,278.00 | 1,249.00 | 1,276.00 | 2,552.00 | 16,752 |
| 2023-06-23 | 1,297.00 | 1,297.00 | 1,266.00 | 1,274.00 | 2,548.00 | 32,438 |
| 2023-06-22 | 1,268.00 | 1,304.00 | 1,267.00 | 1,297.00 | 2,594.00 | 22,672 |
| 2023-06-21 | 1,304.00 | 1,304.00 | 1,270.00 | 1,281.00 | 2,562.00 | 36,971 |
| 2023-06-20 | 1,330.00 | 1,338.00 | 1,294.00 | 1,304.00 | 2,608.00 | 48,511 |
| 2023-06-19 | 1,343.00 | 1,380.00 | 1,332.00 | 1,350.00 | 2,700.00 | 58,326 |
| 2023-06-16 | 1,323.00 | 1,355.00 | 1,318.00 | 1,346.00 | 2,692.00 | 99,015 |
| 2023-06-15 | 1,333.00 | 1,343.00 | 1,321.00 | 1,336.00 | 2,672.00 | 77,530 |
| 2023-06-14 | 1,326.00 | 1,355.00 | 1,293.00 | 1,346.00 | 2,692.00 | 146,219 |
| 2023-06-13 | 1,365.00 | 1,385.00 | 1,320.00 | 1,322.00 | 2,644.00 | 162,384 |
| 2023-06-12 | 1,301.00 | 1,372.00 | 1,301.00 | 1,335.00 | 2,670.00 | 331,503 |
| 2023-06-09 | 1,317.00 | 1,330.00 | 1,287.00 | 1,289.00 | 2,578.00 | 98,549 |
| 2023-06-08 | 1,296.00 | 1,350.00 | 1,271.00 | 1,317.00 | 2,634.00 | 129,001 |
| 2023-06-07 | 1,271.00 | 1,344.00 | 1,235.00 | 1,314.00 | 2,628.00 | 212,993 |
| 2023-06-05 | 1,235.00 | 1,264.00 | 1,217.00 | 1,258.00 | 2,516.00 | 41,798 |
| 2023-06-02 | 1,250.00 | 1,250.00 | 1,215.00 | 1,242.00 | 2,484.00 | 38,687 |
| 2023-06-01 | 1,253.00 | 1,253.00 | 1,235.00 | 1,252.00 | 2,504.00 | 52,592 |
| 2023-05-31 | 1,270.00 | 1,273.00 | 1,253.00 | 1,253.00 | 2,506.00 | 28,380 |
| 2023-05-30 | 1,282.00 | 1,288.00 | 1,263.00 | 1,270.00 | 2,540.00 | 29,467 |
| 2023-05-26 | 1,309.00 | 1,312.00 | 1,280.00 | 1,282.00 | 2,564.00 | 35,187 |
| 2023-05-25 | 1,315.00 | 1,315.00 | 1,301.00 | 1,311.00 | 2,622.00 | 19,233 |
| 2023-05-24 | 1,317.00 | 1,323.00 | 1,307.00 | 1,315.00 | 2,630.00 | 37,160 |
| 2023-05-23 | 1,340.00 | 1,340.00 | 1,307.00 | 1,317.00 | 2,634.00 | 31,618 |
| 2023-05-22 | 1,335.00 | 1,369.00 | 1,303.00 | 1,326.00 | 2,652.00 | 102,291 |
| 2023-05-19 | 1,324.00 | 1,324.00 | 1,296.00 | 1,304.00 | 2,608.00 | 46,087 |
| 2023-05-18 | 1,335.00 | 1,335.00 | 1,303.00 | 1,314.00 | 2,628.00 | 38,102 |
| 2023-05-17 | 1,307.00 | 1,338.00 | 1,291.00 | 1,332.00 | 2,664.00 | 58,803 |
| 2023-05-16 | 1,300.00 | 1,360.00 | 1,282.00 | 1,306.00 | 2,612.00 | 128,448 |
| 2023-05-15 | 1,359.00 | 1,369.00 | 1,322.00 | 1,325.00 | 2,650.00 | 28,850 |
| 2023-05-12 | 1,329.00 | 1,372.00 | 1,281.00 | 1,359.00 | 2,718.00 | 98,422 |
| 2023-05-11 | 1,286.00 | 1,388.00 | 1,241.00 | 1,342.00 | 2,684.00 | 273,367 |
| 2023-05-10 | 1,278.00 | 1,293.00 | 1,275.00 | 1,284.00 | 2,568.00 | 12,460 |
| 2023-05-09 | 1,313.00 | 1,313.00 | 1,275.00 | 1,278.00 | 2,556.00 | 22,874 |
| 2023-05-08 | 1,275.00 | 1,315.00 | 1,274.00 | 1,303.00 | 2,606.00 | 24,545 |
| 2023-05-04 | 1,267.00 | 1,275.00 | 1,240.00 | 1,275.00 | 2,550.00 | 31,345 |
| 2023-05-03 | 1,310.00 | 1,312.00 | 1,256.00 | 1,267.00 | 2,534.00 | 36,576 |
| 2023-05-02 | 1,244.00 | 1,317.00 | 1,240.00 | 1,310.00 | 2,620.00 | 79,016 |
| 2023-04-28 | 1,227.00 | 1,260.00 | 1,214.00 | 1,240.00 | 2,480.00 | 52,239 |
| 2023-04-27 | 1,245.00 | 1,248.00 | 1,185.00 | 1,203.00 | 2,406.00 | 53,660 |
| 2023-04-26 | 1,257.00 | 1,278.00 | 1,235.00 | 1,238.00 | 2,476.00 | 63,591 |
| 2023-04-25 | 1,229.00 | 1,271.00 | 1,215.00 | 1,269.00 | 2,538.00 | 33,140 |
| 2023-04-24 | 1,326.00 | 1,327.00 | 1,222.00 | 1,222.00 | 2,444.00 | 160,774 |
| 2023-04-21 | 1,306.00 | 1,365.00 | 1,295.00 | 1,327.00 | 2,654.00 | 157,763 |
| 2023-04-20 | 1,348.00 | 1,362.00 | 1,325.00 | 1,326.00 | 2,652.00 | 63,148 |
| 2023-04-19 | 1,410.00 | 1,410.00 | 1,344.00 | 1,348.00 | 2,696.00 | 80,112 |
| 2023-04-18 | 1,331.00 | 1,397.00 | 1,331.00 | 1,391.00 | 2,782.00 | 140,193 |
| 2023-04-17 | 1,304.00 | 1,415.00 | 1,291.00 | 1,331.00 | 2,662.00 | 275,253 |
| 2023-04-14 | 1,280.00 | 1,320.00 | 1,280.00 | 1,304.00 | 2,608.00 | 37,388 |
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.