Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 877.00 | 897.00 | 877.00 | 882.00 | 1,764.00 | 925 |
| 2022-10-20 | 917.00 | 917.00 | 876.00 | 901.00 | 1,802.00 | 5,975 |
| 2022-10-19 | 894.00 | 900.00 | 877.00 | 890.00 | 1,780.00 | 8,355 |
| 2022-10-18 | 907.00 | 907.00 | 881.00 | 894.00 | 1,788.00 | 9,492 |
| 2022-10-17 | 882.00 | 910.00 | 864.00 | 908.00 | 1,816.00 | 5,648 |
| 2022-10-14 | 861.00 | 924.00 | 857.00 | 885.00 | 1,770.00 | 14,258 |
| 2022-10-13 | 880.00 | 920.00 | 842.00 | 878.00 | 1,756.00 | 4,426 |
| 2022-10-12 | 888.00 | 937.00 | 888.00 | 901.00 | 1,802.00 | 1,224 |
| 2022-10-11 | 959.00 | 959.00 | 890.00 | 890.00 | 1,780.00 | 8,854 |
| 2022-10-07 | 958.00 | 959.00 | 940.00 | 942.00 | 1,884.00 | 1,408 |
| 2022-10-06 | 932.00 | 949.00 | 902.00 | 943.00 | 1,886.00 | 12,357 |
| 2022-10-05 | 944.00 | 944.00 | 921.00 | 933.00 | 1,866.00 | 1,349 |
| 2022-10-04 | 902.00 | 949.00 | 902.00 | 944.00 | 1,888.00 | 8,270 |
| 2022-09-30 | 929.00 | 929.00 | 892.00 | 926.00 | 1,852.00 | 6,023 |
| 2022-09-29 | 936.00 | 936.00 | 894.00 | 929.00 | 1,858.00 | 3,249 |
| 2022-09-28 | 940.00 | 940.00 | 886.00 | 892.00 | 1,784.00 | 5,732 |
| 2022-09-27 | 940.00 | 940.00 | 896.00 | 925.00 | 1,850.00 | 8,587 |
| 2022-09-26 | 967.00 | 967.00 | 920.00 | 940.00 | 1,880.00 | 7,269 |
| 2022-09-23 | 996.00 | 996.00 | 965.00 | 967.00 | 1,934.00 | 7,917 |
| 2022-09-22 | 952.00 | 1,000.00 | 928.00 | 997.00 | 1,994.00 | 15,403 |
| 2022-09-21 | 931.00 | 977.00 | 901.00 | 944.00 | 1,888.00 | 44,633 |
| 2022-09-20 | 946.00 | 946.00 | 929.00 | 931.00 | 1,862.00 | 17,618 |
| 2022-09-19 | 950.00 | 955.00 | 946.00 | 946.00 | 1,892.00 | 13,848 |
| 2022-09-16 | 971.00 | 972.00 | 946.00 | 948.00 | 1,896.00 | 22,174 |
| 2022-09-15 | 992.00 | 996.00 | 970.00 | 972.00 | 1,944.00 | 11,197 |
| 2022-09-14 | 999.00 | 999.00 | 961.00 | 988.00 | 1,976.00 | 16,180 |
| 2022-09-13 | 997.00 | 1,005.00 | 995.00 | 999.00 | 1,998.00 | 15,577 |
| 2022-09-08 | 994.00 | 1,020.00 | 990.00 | 997.00 | 1,994.00 | 16,526 |
| 2022-09-07 | 1,000.00 | 1,005.00 | 994.00 | 994.00 | 1,988.00 | 13,639 |
| 2022-09-06 | 1,000.00 | 1,030.00 | 1,000.00 | 1,005.00 | 2,010.00 | 10,983 |
| 2022-09-05 | 1,035.00 | 1,035.00 | 1,000.00 | 1,005.00 | 2,010.00 | 15,626 |
| 2022-09-02 | 1,075.00 | 1,075.00 | 1,020.00 | 1,035.00 | 2,070.00 | 24,652 |
| 2022-09-01 | 1,105.00 | 1,105.00 | 1,055.00 | 1,080.00 | 2,160.00 | 18,235 |
| 2022-08-31 | 1,105.00 | 1,105.00 | 1,075.00 | 1,105.00 | 2,210.00 | 8,740 |
| 2022-08-30 | 1,105.00 | 1,140.00 | 1,080.00 | 1,090.00 | 2,180.00 | 11,968 |
| 2022-08-29 | 1,110.00 | 1,150.00 | 1,090.00 | 1,105.00 | 2,210.00 | 16,194 |
| 2022-08-26 | 1,155.00 | 1,160.00 | 1,130.00 | 1,160.00 | 2,320.00 | 11,966 |
| 2022-08-25 | 1,135.00 | 1,165.00 | 1,135.00 | 1,160.00 | 2,320.00 | 8,722 |
| 2022-08-24 | 1,170.00 | 1,170.00 | 1,145.00 | 1,165.00 | 2,330.00 | 10,535 |
| 2022-08-23 | 1,195.00 | 1,195.00 | 1,140.00 | 1,155.00 | 2,310.00 | 43,284 |
| 2022-08-22 | 1,215.00 | 1,215.00 | 1,175.00 | 1,200.00 | 2,400.00 | 8,754 |
| 2022-08-19 | 1,205.00 | 1,220.00 | 1,180.00 | 1,220.00 | 2,440.00 | 11,778 |
| 2022-08-18 | 1,225.00 | 1,225.00 | 1,180.00 | 1,205.00 | 2,410.00 | 16,943 |
| 2022-08-17 | 1,185.00 | 1,240.00 | 1,180.00 | 1,200.00 | 2,400.00 | 21,967 |
| 2022-08-16 | 1,235.00 | 1,235.00 | 1,180.00 | 1,190.00 | 2,380.00 | 15,104 |
| 2022-08-12 | 1,220.00 | 1,245.00 | 1,190.00 | 1,210.00 | 2,420.00 | 16,218 |
| 2022-08-11 | 1,230.00 | 1,230.00 | 1,190.00 | 1,205.00 | 2,410.00 | 19,969 |
| 2022-08-10 | 1,225.00 | 1,230.00 | 1,195.00 | 1,205.00 | 2,410.00 | 9,046 |
| 2022-08-09 | 1,200.00 | 1,225.00 | 1,200.00 | 1,215.00 | 2,430.00 | 15,393 |
| 2022-08-08 | 1,220.00 | 1,220.00 | 1,185.00 | 1,200.00 | 2,400.00 | 6,774 |
| 2022-08-05 | 1,200.00 | 1,240.00 | 1,190.00 | 1,215.00 | 2,430.00 | 17,699 |
| 2022-08-04 | 1,180.00 | 1,195.00 | 1,175.00 | 1,190.00 | 2,380.00 | 12,027 |
| 2022-08-03 | 1,175.00 | 1,180.00 | 1,165.00 | 1,180.00 | 2,360.00 | 12,825 |
| 2022-08-02 | 1,185.00 | 1,185.00 | 1,165.00 | 1,175.00 | 2,350.00 | 9,995 |
| 2022-08-01 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 2,360.00 | 21,703 |
| 2022-07-29 | 1,175.00 | 1,185.00 | 1,165.00 | 1,180.00 | 2,360.00 | 19,891 |
| 2022-07-28 | 1,190.00 | 1,190.00 | 1,160.00 | 1,175.00 | 2,350.00 | 6,953 |
| 2022-07-27 | 1,175.00 | 1,190.00 | 1,160.00 | 1,175.00 | 2,350.00 | 9,396 |
| 2022-07-26 | 1,170.00 | 1,210.00 | 1,165.00 | 1,175.00 | 2,350.00 | 8,873 |
| 2022-07-25 | 1,165.00 | 1,210.00 | 1,150.00 | 1,170.00 | 2,340.00 | 10,282 |
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.