Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,105.00 | 1,150.00 | 1,105.00 | 1,140.00 | 2,280.00 | 9,046 |
| 2023-01-13 | 1,115.00 | 1,145.00 | 1,100.00 | 1,140.00 | 2,280.00 | 12,644 |
| 2023-01-12 | 1,090.00 | 1,120.00 | 1,090.00 | 1,115.00 | 2,230.00 | 19,548 |
| 2023-01-11 | 1,060.00 | 1,100.00 | 1,060.00 | 1,095.00 | 2,190.00 | 8,375 |
| 2023-01-10 | 1,055.00 | 1,090.00 | 1,055.00 | 1,085.00 | 2,170.00 | 14,843 |
| 2023-01-09 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 2,150.00 | 7,420 |
| 2023-01-06 | 1,100.00 | 1,100.00 | 1,055.00 | 1,075.00 | 2,150.00 | 8,781 |
| 2023-01-05 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 2,140.00 | 3,315 |
| 2023-01-04 | 1,075.00 | 1,080.00 | 1,060.00 | 1,075.00 | 2,150.00 | 2,601 |
| 2023-01-03 | 1,065.00 | 1,090.00 | 1,055.00 | 1,075.00 | 2,150.00 | 6,285 |
| 2023-01-02 | 1,080.00 | 1,085.00 | 1,060.00 | 1,065.00 | 2,130.00 | 6,418 |
| 2022-12-29 | 1,080.00 | 1,100.00 | 1,060.00 | 1,080.00 | 2,160.00 | 5,466 |
| 2022-12-28 | 1,100.00 | 1,100.00 | 1,065.00 | 1,080.00 | 2,160.00 | 2,770 |
| 2022-12-27 | 1,065.00 | 1,075.00 | 1,060.00 | 1,070.00 | 2,140.00 | 5,725 |
| 2022-12-26 | 1,075.00 | 1,075.00 | 1,055.00 | 1,070.00 | 2,140.00 | 16,687 |
| 2022-12-23 | 1,080.00 | 1,110.00 | 1,055.00 | 1,075.00 | 2,150.00 | 13,218 |
| 2022-12-22 | 1,180.00 | 1,185.00 | 1,060.00 | 1,080.00 | 2,160.00 | 98,936 |
| 2022-12-21 | 1,075.00 | 1,080.00 | 1,065.00 | 1,075.00 | 2,150.00 | 20,207 |
| 2022-12-20 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 2,150.00 | 9,594 |
| 2022-12-19 | 1,075.00 | 1,075.00 | 1,060.00 | 1,070.00 | 2,140.00 | 8,394 |
| 2022-12-16 | 1,045.00 | 1,080.00 | 1,040.00 | 1,060.00 | 2,120.00 | 13,605 |
| 2022-12-15 | 1,040.00 | 1,080.00 | 1,040.00 | 1,060.00 | 2,120.00 | 663 |
| 2022-12-14 | 1,130.00 | 1,130.00 | 1,045.00 | 1,045.00 | 2,090.00 | 17,803 |
| 2022-12-13 | 1,050.00 | 1,085.00 | 1,045.00 | 1,045.00 | 2,090.00 | 13,744 |
| 2022-12-12 | 1,060.00 | 1,070.00 | 1,045.00 | 1,050.00 | 2,100.00 | 12,133 |
| 2022-12-09 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 2,120.00 | 3,893 |
| 2022-12-08 | 1,090.00 | 1,090.00 | 1,035.00 | 1,060.00 | 2,120.00 | 11,847 |
| 2022-12-07 | 1,025.00 | 1,060.00 | 1,010.00 | 1,035.00 | 2,070.00 | 2,951 |
| 2022-12-06 | 1,020.00 | 1,070.00 | 1,020.00 | 1,030.00 | 2,060.00 | 7,788 |
| 2022-12-05 | 1,030.00 | 1,065.00 | 1,030.00 | 1,050.00 | 2,100.00 | 1,269 |
| 2022-12-02 | 1,055.00 | 1,060.00 | 1,035.00 | 1,055.00 | 2,110.00 | 4,024 |
| 2022-12-01 | 1,060.00 | 1,080.00 | 1,030.00 | 1,055.00 | 2,110.00 | 5,185 |
| 2022-11-30 | 1,040.00 | 1,070.00 | 1,040.00 | 1,060.00 | 2,120.00 | 6,428 |
| 2022-11-29 | 1,070.00 | 1,070.00 | 1,040.00 | 1,040.00 | 2,080.00 | 4,629 |
| 2022-11-28 | 1,050.00 | 1,080.00 | 1,025.00 | 1,065.00 | 2,130.00 | 7,835 |
| 2022-11-25 | 1,045.00 | 1,055.00 | 1,020.00 | 1,050.00 | 2,100.00 | 4,703 |
| 2022-11-24 | 1,045.00 | 1,045.00 | 1,015.00 | 1,040.00 | 2,080.00 | 6,152 |
| 2022-11-23 | 1,010.00 | 1,040.00 | 1,005.00 | 1,025.00 | 2,050.00 | 4,433 |
| 2022-11-22 | 1,050.00 | 1,050.00 | 1,010.00 | 1,030.00 | 2,060.00 | 2,916 |
| 2022-11-21 | 1,035.00 | 1,035.00 | 992.00 | 1,030.00 | 2,060.00 | 8,049 |
| 2022-11-18 | 1,025.00 | 1,025.00 | 997.00 | 1,020.00 | 2,040.00 | 4,329 |
| 2022-11-17 | 1,015.00 | 1,025.00 | 996.00 | 998.00 | 1,996.00 | 19,094 |
| 2022-11-16 | 1,035.00 | 1,040.00 | 1,005.00 | 1,005.00 | 2,010.00 | 27,376 |
| 2022-11-15 | 1,020.00 | 1,070.00 | 1,010.00 | 1,010.00 | 2,020.00 | 48,664 |
| 2022-11-14 | 1,020.00 | 1,080.00 | 1,020.00 | 1,030.00 | 2,060.00 | 29,797 |
| 2022-11-11 | 1,040.00 | 1,050.00 | 1,000.00 | 1,020.00 | 2,040.00 | 13,293 |
| 2022-11-10 | 1,035.00 | 1,040.00 | 991.00 | 1,025.00 | 2,050.00 | 1,842 |
| 2022-11-09 | 1,000.00 | 1,030.00 | 990.00 | 1,010.00 | 2,020.00 | 12,619 |
| 2022-11-08 | 1,040.00 | 1,040.00 | 975.00 | 1,000.00 | 2,000.00 | 18,899 |
| 2022-11-07 | 980.00 | 987.00 | 941.00 | 978.00 | 1,956.00 | 6,329 |
| 2022-11-04 | 987.00 | 987.00 | 946.00 | 970.00 | 1,940.00 | 7,957 |
| 2022-11-03 | 960.00 | 972.00 | 960.00 | 968.00 | 1,936.00 | 2,016 |
| 2022-11-02 | 1,010.00 | 1,010.00 | 940.00 | 971.00 | 1,942.00 | 10,000 |
| 2022-11-01 | 976.00 | 1,010.00 | 963.00 | 1,000.00 | 2,000.00 | 10,355 |
| 2022-10-31 | 942.00 | 976.00 | 942.00 | 970.00 | 1,940.00 | 6,660 |
| 2022-10-28 | 944.00 | 965.00 | 921.00 | 942.00 | 1,884.00 | 2,790 |
| 2022-10-27 | 910.00 | 938.00 | 910.00 | 934.00 | 1,868.00 | 2,767 |
| 2022-10-26 | 925.00 | 945.00 | 924.00 | 928.00 | 1,856.00 | 7,485 |
| 2022-10-25 | 919.00 | 942.00 | 919.00 | 925.00 | 1,850.00 | 3,501 |
| 2022-10-24 | 882.00 | 931.00 | 882.00 | 919.00 | 1,838.00 | 19,684 |
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.