Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,290.00 | 1,294.00 | 1,259.00 | 1,276.00 | 2,552.00 | 42,640 |
| 2023-04-12 | 1,268.00 | 1,301.00 | 1,259.00 | 1,294.00 | 2,588.00 | 73,355 |
| 2023-04-11 | 1,279.00 | 1,288.00 | 1,240.00 | 1,268.00 | 2,536.00 | 65,091 |
| 2023-04-10 | 1,377.00 | 1,398.00 | 1,264.00 | 1,279.00 | 2,558.00 | 117,662 |
| 2023-04-07 | 1,351.00 | 1,392.00 | 1,345.00 | 1,377.00 | 2,754.00 | 48,618 |
| 2023-04-06 | 1,376.00 | 1,400.00 | 1,340.00 | 1,351.00 | 2,702.00 | 51,873 |
| 2023-04-05 | 1,330.00 | 1,400.00 | 1,316.00 | 1,376.00 | 2,752.00 | 142,690 |
| 2023-04-04 | 1,334.00 | 1,339.00 | 1,313.00 | 1,330.00 | 2,660.00 | 88,626 |
| 2023-04-03 | 1,249.00 | 1,324.00 | 1,214.00 | 1,314.00 | 2,628.00 | 237,689 |
| 2023-03-31 | 1,217.00 | 1,229.00 | 1,160.00 | 1,210.00 | 2,420.00 | 64,219 |
| 2023-03-30 | 1,210.00 | 1,219.00 | 1,190.00 | 1,217.00 | 2,434.00 | 34,595 |
| 2023-03-29 | 1,205.00 | 1,205.00 | 1,160.00 | 1,195.00 | 2,390.00 | 30,928 |
| 2023-03-28 | 1,183.00 | 1,220.00 | 1,183.00 | 1,200.00 | 2,400.00 | 35,308 |
| 2023-03-27 | 1,224.00 | 1,234.00 | 1,173.00 | 1,200.00 | 2,400.00 | 70,387 |
| 2023-03-24 | 1,352.00 | 1,369.00 | 1,203.00 | 1,223.00 | 2,446.00 | 343,250 |
| 2023-03-23 | 1,261.00 | 1,340.00 | 1,247.00 | 1,325.00 | 2,650.00 | 178,634 |
| 2023-03-22 | 1,200.00 | 1,270.00 | 1,175.00 | 1,267.00 | 2,534.00 | 90,961 |
| 2023-03-21 | 1,312.00 | 1,312.00 | 1,090.00 | 1,181.00 | 2,362.00 | 239,772 |
| 2023-03-20 | 1,232.00 | 1,247.00 | 1,176.00 | 1,220.00 | 2,440.00 | 48,865 |
| 2023-03-17 | 1,168.00 | 1,234.00 | 1,148.00 | 1,225.00 | 2,450.00 | 29,450 |
| 2023-03-16 | 1,190.00 | 1,204.00 | 1,142.00 | 1,168.00 | 2,336.00 | 23,472 |
| 2023-03-15 | 1,239.00 | 1,239.00 | 1,054.00 | 1,190.00 | 2,380.00 | 277,576 |
| 2023-03-14 | 1,233.00 | 1,240.00 | 1,176.00 | 1,200.00 | 2,400.00 | 18,939 |
| 2023-03-13 | 1,257.00 | 1,257.00 | 1,190.00 | 1,233.00 | 2,466.00 | 25,023 |
| 2023-03-10 | 1,266.00 | 1,266.00 | 1,224.00 | 1,243.00 | 2,486.00 | 19,035 |
| 2023-03-09 | 1,240.00 | 1,267.00 | 1,215.00 | 1,267.00 | 2,534.00 | 46,238 |
| 2023-03-08 | 1,239.00 | 1,283.00 | 1,219.00 | 1,240.00 | 2,480.00 | 34,944 |
| 2023-03-07 | 1,241.00 | 1,259.00 | 1,229.00 | 1,239.00 | 2,478.00 | 38,109 |
| 2023-03-06 | 1,242.00 | 1,293.00 | 1,241.00 | 1,241.00 | 2,482.00 | 20,418 |
| 2023-03-03 | 1,289.00 | 1,289.00 | 1,248.00 | 1,267.00 | 2,534.00 | 22,727 |
| 2023-03-02 | 1,290.00 | 1,290.00 | 1,259.00 | 1,259.00 | 2,518.00 | 23,088 |
| 2023-02-28 | 1,289.00 | 1,290.00 | 1,261.00 | 1,290.00 | 2,580.00 | 25,671 |
| 2023-02-27 | 1,283.00 | 1,287.00 | 1,232.00 | 1,287.00 | 2,574.00 | 43,349 |
| 2023-02-24 | 1,288.00 | 1,300.00 | 1,235.00 | 1,276.00 | 2,552.00 | 40,200 |
| 2023-02-23 | 1,234.00 | 1,295.00 | 1,225.00 | 1,288.00 | 2,576.00 | 68,194 |
| 2023-02-22 | 1,244.00 | 1,289.00 | 1,228.00 | 1,233.00 | 2,466.00 | 81,994 |
| 2023-02-21 | 1,190.00 | 1,280.00 | 1,190.00 | 1,250.00 | 2,500.00 | 130,814 |
| 2023-02-20 | 1,157.00 | 1,220.00 | 1,157.00 | 1,199.00 | 2,398.00 | 44,108 |
| 2023-02-17 | 1,152.00 | 1,209.00 | 1,152.00 | 1,168.00 | 2,336.00 | 20,703 |
| 2023-02-16 | 1,199.00 | 1,214.00 | 1,148.00 | 1,168.00 | 2,336.00 | 140,505 |
| 2023-02-15 | 1,343.00 | 1,440.00 | 1,150.00 | 1,199.00 | 2,398.00 | 849,349 |
| 2023-02-14 | 1,145.00 | 1,145.00 | 1,130.00 | 1,131.00 | 2,262.00 | 11,232 |
| 2023-02-13 | 1,150.00 | 1,150.00 | 1,125.00 | 1,143.00 | 2,286.00 | 7,008 |
| 2023-02-10 | 1,157.00 | 1,157.00 | 1,100.00 | 1,130.00 | 2,260.00 | 11,359 |
| 2023-02-09 | 1,165.00 | 1,167.00 | 1,152.00 | 1,156.00 | 2,312.00 | 10,754 |
| 2023-02-08 | 1,130.00 | 1,159.00 | 1,130.00 | 1,150.00 | 2,300.00 | 4,386 |
| 2023-02-07 | 1,139.00 | 1,139.00 | 1,130.00 | 1,139.00 | 2,278.00 | 5,190 |
| 2023-02-06 | 1,159.00 | 1,159.00 | 1,136.00 | 1,137.00 | 2,274.00 | 5,605 |
| 2023-02-03 | 1,139.00 | 1,162.00 | 1,138.00 | 1,141.00 | 2,282.00 | 1,935 |
| 2023-02-02 | 1,165.00 | 1,165.00 | 1,136.00 | 1,137.00 | 2,274.00 | 645 |
| 2023-02-01 | 1,127.00 | 1,149.00 | 1,127.00 | 1,143.00 | 2,286.00 | 2,024 |
| 2023-01-31 | 1,131.00 | 1,144.00 | 1,130.00 | 1,138.00 | 2,276.00 | 1,822 |
| 2023-01-30 | 1,146.00 | 1,146.00 | 1,130.00 | 1,139.00 | 2,278.00 | 3,800 |
| 2023-01-27 | 1,169.00 | 1,169.00 | 1,143.00 | 1,146.00 | 2,292.00 | 5,311 |
| 2023-01-26 | 1,157.00 | 1,169.00 | 1,142.00 | 1,156.00 | 2,312.00 | 7,884 |
| 2023-01-25 | 1,160.00 | 1,170.00 | 1,140.00 | 1,156.00 | 2,312.00 | 3,764 |
| 2023-01-20 | 1,145.00 | 1,155.00 | 1,135.00 | 1,150.00 | 2,300.00 | 4,129 |
| 2023-01-19 | 1,125.00 | 1,155.00 | 1,125.00 | 1,145.00 | 2,290.00 | 9,544 |
| 2023-01-18 | 1,140.00 | 1,155.00 | 1,130.00 | 1,155.00 | 2,310.00 | 11,692 |
| 2023-01-17 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 2,270.00 | 10,139 |
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.