Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,180.00 | 1,190.00 | 1,160.00 | 1,165.00 | 2,330.00 | 15,954 |
| 2022-07-21 | 1,175.00 | 1,200.00 | 1,135.00 | 1,170.00 | 2,340.00 | 12,160 |
| 2022-07-20 | 1,180.00 | 1,190.00 | 1,170.00 | 1,175.00 | 2,350.00 | 8,238 |
| 2022-07-19 | 1,200.00 | 1,200.00 | 1,165.00 | 1,175.00 | 2,350.00 | 9,831 |
| 2022-07-18 | 1,190.00 | 1,205.00 | 1,180.00 | 1,200.00 | 2,400.00 | 5,830 |
| 2022-07-15 | 1,175.00 | 1,205.00 | 1,135.00 | 1,195.00 | 2,390.00 | 12,772 |
| 2022-07-14 | 1,160.00 | 1,160.00 | 1,140.00 | 1,150.00 | 2,300.00 | 8,816 |
| 2022-07-13 | 1,150.00 | 1,180.00 | 1,145.00 | 1,150.00 | 2,300.00 | 5,421 |
| 2022-07-12 | 1,165.00 | 1,205.00 | 1,150.00 | 1,150.00 | 2,300.00 | 10,087 |
| 2022-07-11 | 1,180.00 | 1,205.00 | 1,165.00 | 1,185.00 | 2,370.00 | 3,409 |
| 2022-07-08 | 1,175.00 | 1,210.00 | 1,170.00 | 1,180.00 | 2,360.00 | 4,738 |
| 2022-07-07 | 1,205.00 | 1,205.00 | 1,175.00 | 1,180.00 | 2,360.00 | 2,652 |
| 2022-07-06 | 1,200.00 | 1,200.00 | 1,145.00 | 1,190.00 | 2,380.00 | 5,815 |
| 2022-07-05 | 1,160.00 | 1,205.00 | 1,145.00 | 1,205.00 | 2,410.00 | 8,053 |
| 2022-07-04 | 1,210.00 | 1,210.00 | 1,140.00 | 1,145.00 | 2,290.00 | 4,500 |
| 2022-07-01 | 1,230.00 | 1,230.00 | 1,150.00 | 1,165.00 | 2,330.00 | 9,406 |
| 2022-06-30 | 1,255.00 | 1,255.00 | 1,190.00 | 1,190.00 | 2,380.00 | 5,698 |
| 2022-06-29 | 1,185.00 | 1,235.00 | 1,185.00 | 1,230.00 | 2,460.00 | 8,005 |
| 2022-06-28 | 1,290.00 | 1,290.00 | 1,210.00 | 1,210.00 | 2,420.00 | 10,263 |
| 2022-06-27 | 1,220.00 | 1,260.00 | 1,205.00 | 1,250.00 | 2,500.00 | 7,355 |
| 2022-06-24 | 1,155.00 | 1,220.00 | 1,150.00 | 1,220.00 | 2,440.00 | 11,295 |
| 2022-06-23 | 1,265.00 | 1,265.00 | 1,120.00 | 1,150.00 | 2,300.00 | 27,147 |
| 2022-06-22 | 1,255.00 | 1,305.00 | 1,200.00 | 1,210.00 | 2,420.00 | 22,722 |
| 2022-06-21 | 1,280.00 | 1,340.00 | 1,210.00 | 1,235.00 | 2,470.00 | 17,593 |
| 2022-06-20 | 1,270.00 | 1,300.00 | 1,220.00 | 1,225.00 | 2,450.00 | 24,439 |
| 2022-06-17 | 1,280.00 | 1,280.00 | 1,265.00 | 1,275.00 | 2,550.00 | 22,301 |
| 2022-06-16 | 1,330.00 | 1,330.00 | 1,280.00 | 1,300.00 | 2,600.00 | 26,953 |
| 2022-06-15 | 1,330.00 | 1,330.00 | 1,280.00 | 1,290.00 | 2,580.00 | 43,634 |
| 2022-06-14 | 1,340.00 | 1,345.00 | 1,295.00 | 1,315.00 | 2,630.00 | 35,271 |
| 2022-06-13 | 1,350.00 | 1,375.00 | 1,330.00 | 1,340.00 | 2,680.00 | 46,865 |
| 2022-06-10 | 1,350.00 | 1,370.00 | 1,330.00 | 1,350.00 | 2,700.00 | 15,671 |
| 2022-06-09 | 1,395.00 | 1,400.00 | 1,360.00 | 1,365.00 | 2,730.00 | 33,199 |
| 2022-06-08 | 1,395.00 | 1,410.00 | 1,390.00 | 1,405.00 | 2,810.00 | 24,162 |
| 2022-06-07 | 1,430.00 | 1,430.00 | 1,395.00 | 1,400.00 | 2,800.00 | 16,772 |
| 2022-06-03 | 1,410.00 | 1,425.00 | 1,405.00 | 1,415.00 | 2,830.00 | 22,144 |
| 2022-06-02 | 1,420.00 | 1,430.00 | 1,405.00 | 1,410.00 | 2,820.00 | 17,253 |
| 2022-05-31 | 1,415.00 | 1,425.00 | 1,405.00 | 1,420.00 | 2,840.00 | 77,026 |
| 2022-05-30 | 1,410.00 | 1,425.00 | 1,395.00 | 1,415.00 | 2,830.00 | 50,751 |
| 2022-05-27 | 1,420.00 | 1,420.00 | 1,390.00 | 1,395.00 | 2,790.00 | 45,968 |
| 2022-05-26 | 1,385.00 | 1,415.00 | 1,380.00 | 1,385.00 | 2,770.00 | 24,660 |
| 2022-05-25 | 1,430.00 | 1,430.00 | 1,385.00 | 1,385.00 | 2,770.00 | 65,436 |
| 2022-05-24 | 1,400.00 | 1,535.00 | 1,395.00 | 1,405.00 | 2,810.00 | 474,025 |
| 2022-05-23 | 1,375.00 | 1,395.00 | 1,365.00 | 1,395.00 | 2,790.00 | 35,025 |
| 2022-05-20 | 1,395.00 | 1,410.00 | 1,355.00 | 1,375.00 | 2,750.00 | 57,870 |
| 2022-05-19 | 1,395.00 | 1,405.00 | 1,350.00 | 1,385.00 | 2,770.00 | 64,999 |
| 2022-05-18 | 1,395.00 | 1,405.00 | 1,340.00 | 1,405.00 | 2,810.00 | 35,394 |
| 2022-05-17 | 1,460.00 | 1,465.00 | 1,380.00 | 1,385.00 | 2,770.00 | 163,641 |
| 2022-05-16 | 1,395.00 | 1,445.00 | 1,340.00 | 1,425.00 | 2,850.00 | 174,168 |
| 2022-05-13 | 1,380.00 | 1,385.00 | 1,330.00 | 1,360.00 | 2,720.00 | 68,927 |
| 2022-05-12 | 1,400.00 | 1,405.00 | 1,370.00 | 1,370.00 | 2,740.00 | 40,869 |
| 2022-05-11 | 1,395.00 | 1,400.00 | 1,385.00 | 1,400.00 | 2,800.00 | 38,045 |
| 2022-05-10 | 1,370.00 | 1,410.00 | 1,360.00 | 1,395.00 | 2,790.00 | 57,163 |
| 2022-05-09 | 1,400.00 | 1,445.00 | 1,345.00 | 1,385.00 | 2,770.00 | 89,582 |
| 2022-05-06 | 1,375.00 | 1,395.00 | 1,345.00 | 1,380.00 | 2,760.00 | 48,566 |
| 2022-05-04 | 1,380.00 | 1,410.00 | 1,360.00 | 1,375.00 | 2,750.00 | 71,730 |
| 2022-05-03 | 1,490.00 | 1,500.00 | 1,370.00 | 1,380.00 | 2,760.00 | 256,348 |
| 2022-05-02 | 1,290.00 | 1,390.00 | 1,275.00 | 1,390.00 | 2,780.00 | 129,061 |
| 2022-04-29 | 1,360.00 | 1,365.00 | 1,310.00 | 1,330.00 | 2,660.00 | 142,527 |
| 2022-04-28 | 1,350.00 | 1,415.00 | 1,335.00 | 1,360.00 | 2,720.00 | 362,856 |
| 2022-04-27 | 1,570.00 | 1,725.00 | 1,415.00 | 1,425.00 | 2,850.00 | 2,825,809 |
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.