Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,570.00 | 1,725.00 | 1,415.00 | 1,425.00 | 2,850.00 | 2,825,809 |
| 2022-04-26 | 1,410.00 | 1,435.00 | 1,370.00 | 1,435.00 | 2,870.00 | 287,546 |
| 2022-04-25 | 1,440.00 | 1,480.00 | 1,400.00 | 1,405.00 | 2,810.00 | 278,136 |
| 2022-04-22 | 1,365.00 | 1,455.00 | 1,345.00 | 1,415.00 | 2,830.00 | 259,420 |
| 2022-04-21 | 1,365.00 | 1,395.00 | 1,350.00 | 1,365.00 | 2,730.00 | 45,642 |
| 2022-04-20 | 1,365.00 | 1,410.00 | 1,355.00 | 1,375.00 | 2,750.00 | 80,690 |
| 2022-04-19 | 1,355.00 | 1,375.00 | 1,340.00 | 1,360.00 | 2,720.00 | 79,478 |
| 2022-04-18 | 1,340.00 | 1,500.00 | 1,300.00 | 1,330.00 | 2,660.00 | 729,964 |
| 2022-04-15 | 1,350.00 | 1,350.00 | 1,300.00 | 1,345.00 | 2,690.00 | 33,929 |
| 2022-04-14 | 1,355.00 | 1,360.00 | 1,335.00 | 1,350.00 | 2,700.00 | 13,291 |
| 2022-04-13 | 1,325.00 | 1,350.00 | 1,320.00 | 1,350.00 | 2,700.00 | 27,946 |
| 2022-04-12 | 1,325.00 | 1,340.00 | 1,310.00 | 1,340.00 | 2,680.00 | 10,210 |
| 2022-04-11 | 1,340.00 | 1,355.00 | 1,325.00 | 1,345.00 | 2,690.00 | 25,782 |
| 2022-04-08 | 1,350.00 | 1,375.00 | 1,330.00 | 1,350.00 | 2,700.00 | 24,171 |
| 2022-04-07 | 1,375.00 | 1,375.00 | 1,340.00 | 1,360.00 | 2,720.00 | 15,267 |
| 2022-04-06 | 1,370.00 | 1,410.00 | 1,345.00 | 1,375.00 | 2,750.00 | 75,569 |
| 2022-04-05 | 1,370.00 | 1,395.00 | 1,365.00 | 1,370.00 | 2,740.00 | 40,228 |
| 2022-04-04 | 1,360.00 | 1,405.00 | 1,335.00 | 1,370.00 | 2,740.00 | 63,554 |
| 2022-04-01 | 1,355.00 | 1,455.00 | 1,350.00 | 1,360.00 | 2,720.00 | 227,898 |
| 2022-03-31 | 1,335.00 | 1,425.00 | 1,330.00 | 1,365.00 | 2,730.00 | 105,033 |
| 2022-03-30 | 1,340.00 | 1,380.00 | 1,330.00 | 1,335.00 | 2,670.00 | 73,754 |
| 2022-03-29 | 1,325.00 | 1,375.00 | 1,325.00 | 1,340.00 | 2,680.00 | 61,938 |
| 2022-03-28 | 1,340.00 | 1,470.00 | 1,300.00 | 1,325.00 | 2,650.00 | 324,380 |
| 2022-03-25 | 1,220.00 | 1,505.00 | 1,215.00 | 1,340.00 | 2,680.00 | 748,451 |
| 2022-03-24 | 1,215.00 | 1,250.00 | 1,165.00 | 1,210.00 | 2,420.00 | 138,100 |
| 2022-03-23 | 1,225.00 | 1,230.00 | 1,190.00 | 1,200.00 | 2,400.00 | 74,407 |
| 2022-03-22 | 1,000.00 | 1,250.00 | 1,000.00 | 1,210.00 | 2,420.00 | 1,401,000 |
| 2022-03-21 | 1,370.00 | 1,390.00 | 1,345.00 | 1,390.00 | 2,780.00 | 47,809 |
| 2022-03-18 | 1,385.00 | 1,400.00 | 1,340.00 | 1,370.00 | 2,740.00 | 40,075 |
| 2022-03-17 | 1,425.00 | 1,430.00 | 1,340.00 | 1,385.00 | 2,770.00 | 89,874 |
| 2022-03-16 | 1,450.00 | 1,450.00 | 1,410.00 | 1,410.00 | 2,820.00 | 19,826 |
| 2022-03-15 | 1,400.00 | 1,455.00 | 1,375.00 | 1,430.00 | 2,860.00 | 66,048 |
| 2022-03-14 | 1,435.00 | 1,455.00 | 1,400.00 | 1,400.00 | 2,800.00 | 34,039 |
| 2022-03-11 | 1,425.00 | 1,440.00 | 1,405.00 | 1,420.00 | 2,840.00 | 52,127 |
| 2022-03-10 | 1,405.00 | 1,430.00 | 1,395.00 | 1,425.00 | 2,850.00 | 39,245 |
| 2022-03-08 | 1,460.00 | 1,465.00 | 1,405.00 | 1,405.00 | 2,810.00 | 39,400 |
| 2022-03-07 | 1,460.00 | 1,495.00 | 1,405.00 | 1,485.00 | 2,970.00 | 71,280 |
| 2022-03-04 | 1,500.00 | 1,520.00 | 1,450.00 | 1,465.00 | 2,930.00 | 36,724 |
| 2022-03-03 | 1,480.00 | 1,515.00 | 1,480.00 | 1,505.00 | 3,010.00 | 27,218 |
| 2022-03-02 | 1,500.00 | 1,500.00 | 1,460.00 | 1,485.00 | 2,970.00 | 57,194 |
| 2022-02-28 | 1,555.00 | 1,580.00 | 1,490.00 | 1,500.00 | 3,000.00 | 84,906 |
| 2022-02-25 | 1,495.00 | 1,615.00 | 1,495.00 | 1,555.00 | 3,110.00 | 294,776 |
| 2022-02-24 | 1,460.00 | 1,525.00 | 1,445.00 | 1,500.00 | 3,000.00 | 188,208 |
| 2022-02-23 | 1,460.00 | 1,500.00 | 1,445.00 | 1,450.00 | 2,900.00 | 46,297 |
| 2022-02-22 | 1,430.00 | 1,535.00 | 1,425.00 | 1,460.00 | 2,920.00 | 60,413 |
| 2022-02-21 | 1,425.00 | 1,455.00 | 1,400.00 | 1,425.00 | 2,850.00 | 41,986 |
| 2022-02-18 | 1,410.00 | 1,425.00 | 1,350.00 | 1,425.00 | 2,850.00 | 43,844 |
| 2022-02-17 | 1,430.00 | 1,455.00 | 1,410.00 | 1,410.00 | 2,820.00 | 28,110 |
| 2022-02-16 | 1,405.00 | 1,430.00 | 1,405.00 | 1,430.00 | 2,860.00 | 23,417 |
| 2022-02-15 | 1,390.00 | 1,420.00 | 1,390.00 | 1,405.00 | 2,810.00 | 15,426 |
| 2022-02-14 | 1,435.00 | 1,455.00 | 1,375.00 | 1,410.00 | 2,820.00 | 50,107 |
| 2022-02-11 | 1,470.00 | 1,475.00 | 1,430.00 | 1,455.00 | 2,910.00 | 44,906 |
| 2022-02-10 | 1,470.00 | 1,500.00 | 1,435.00 | 1,470.00 | 2,940.00 | 71,125 |
| 2022-02-09 | 1,490.00 | 1,520.00 | 1,450.00 | 1,470.00 | 2,940.00 | 68,179 |
| 2022-02-08 | 1,440.00 | 1,465.00 | 1,395.00 | 1,450.00 | 2,900.00 | 41,723 |
| 2022-02-07 | 1,360.00 | 1,400.00 | 1,360.00 | 1,395.00 | 2,790.00 | 26,200 |
| 2022-02-04 | 1,300.00 | 1,425.00 | 1,290.00 | 1,360.00 | 2,720.00 | 80,747 |
| 2022-02-03 | 1,305.00 | 1,320.00 | 1,275.00 | 1,300.00 | 2,600.00 | 21,220 |
| 2022-01-28 | 1,275.00 | 1,305.00 | 1,270.00 | 1,280.00 | 2,560.00 | 22,807 |
| 2022-01-27 | 1,340.00 | 1,340.00 | 1,260.00 | 1,275.00 | 2,550.00 | 39,136 |
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.