Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-29 | 680.00 | 717.00 | 660.00 | 682.00 | 1,364.00 | 83,425 |
| 2026-06-26 | 689.00 | 713.00 | 656.00 | 683.00 | 1,366.00 | 136,881 |
| 2026-06-25 | 719.00 | 732.00 | 686.00 | 689.00 | 1,378.00 | 93,036 |
| 2026-06-24 | 692.00 | 722.00 | 692.00 | 713.00 | 1,426.00 | 38,233 |
| 2026-06-23 | 711.00 | 718.00 | 685.00 | 692.00 | 1,384.00 | 87,518 |
| 2026-06-22 | 717.00 | 721.00 | 696.00 | 711.00 | 1,422.00 | 176,792 |
| 2026-06-19 | 746.00 | 754.00 | 713.00 | 720.00 | 1,440.00 | 122,484 |
| 2026-06-18 | 754.00 | 759.00 | 735.00 | 746.00 | 1,492.00 | 96,115 |
| 2026-06-17 | 755.00 | 778.00 | 745.00 | 754.00 | 1,508.00 | 53,424 |
| 2026-06-16 | 752.00 | 786.00 | 741.00 | 755.00 | 1,510.00 | 50,810 |
| 2026-06-15 | 777.00 | 784.00 | 730.00 | 749.00 | 1,498.00 | 166,100 |
| 2026-06-12 | 806.00 | 806.00 | 762.00 | 777.00 | 1,554.00 | 240,193 |
| 2026-06-11 | 730.00 | 920.00 | 727.00 | 799.00 | 1,598.00 | 1,626,131 |
| 2026-06-10 | 746.00 | 767.00 | 735.00 | 737.00 | 1,474.00 | 36,001 |
| 2026-06-09 | 737.00 | 781.00 | 737.00 | 746.00 | 1,492.00 | 52,081 |
| 2026-06-08 | 730.00 | 800.00 | 724.00 | 793.00 | 1,586.00 | 59,726 |
| 2026-06-05 | 800.00 | 800.00 | 732.00 | 796.00 | 1,592.00 | 36,918 |
| 2026-06-04 | 816.00 | 816.00 | 767.00 | 800.00 | 1,600.00 | 79,591 |
| 2026-06-02 | 779.00 | 819.00 | 730.00 | 814.00 | 1,628.00 | 118,214 |
| 2026-06-01 | 804.00 | 806.00 | 756.00 | 756.00 | 1,512.00 | 186,361 |
| 2026-05-29 | 823.00 | 841.00 | 781.00 | 811.00 | 1,622.00 | 89,854 |
| 2026-05-28 | 820.00 | 839.00 | 798.00 | 830.00 | 1,660.00 | 56,783 |
| 2026-05-27 | 860.00 | 860.00 | 775.00 | 812.00 | 1,624.00 | 132,754 |
| 2026-05-26 | 879.00 | 895.00 | 843.00 | 844.00 | 1,688.00 | 108,031 |
| 2026-05-22 | 844.00 | 885.00 | 823.00 | 879.00 | 1,758.00 | 195,571 |
| 2026-05-21 | 887.00 | 920.00 | 830.00 | 835.00 | 1,670.00 | 303,859 |
| 2026-05-20 | 905.00 | 912.00 | 866.00 | 886.00 | 1,772.00 | 128,633 |
| 2026-05-19 | 941.00 | 948.00 | 885.00 | 905.00 | 1,810.00 | 136,265 |
| 2026-05-18 | 975.00 | 975.00 | 878.00 | 938.00 | 1,876.00 | 234,344 |
| 2026-05-15 | 1,010.00 | 1,018.00 | 950.00 | 975.00 | 1,950.00 | 258,424 |
| 2026-05-14 | 1,107.00 | 1,133.00 | 1,008.00 | 1,010.00 | 2,020.00 | 257,747 |
| 2026-05-13 | 1,092.00 | 1,122.00 | 1,070.00 | 1,107.00 | 2,214.00 | 87,489 |
| 2026-05-12 | 1,123.00 | 1,123.00 | 1,075.00 | 1,094.00 | 2,188.00 | 170,559 |
| 2026-05-11 | 1,140.00 | 1,149.00 | 1,106.00 | 1,123.00 | 2,246.00 | 61,091 |
| 2026-05-08 | 1,120.00 | 1,167.00 | 1,120.00 | 1,140.00 | 2,280.00 | 59,505 |
| 2026-05-07 | 1,161.00 | 1,180.00 | 1,106.00 | 1,120.00 | 2,240.00 | 92,448 |
| 2026-05-06 | 1,248.00 | 1,250.00 | 1,150.00 | 1,150.00 | 2,300.00 | 192,982 |
| 2026-05-04 | 1,274.00 | 1,290.00 | 1,240.00 | 1,248.00 | 2,496.00 | 120,635 |
| 2026-04-30 | 1,229.00 | 1,283.00 | 1,221.00 | 1,274.00 | 2,548.00 | 126,334 |
| 2026-04-29 | 1,252.00 | 1,252.00 | 1,201.00 | 1,235.00 | 2,470.00 | 103,057 |
| 2026-04-28 | 1,296.00 | 1,296.00 | 1,244.00 | 1,250.00 | 2,500.00 | 90,366 |
| 2026-04-27 | 1,250.00 | 1,310.00 | 1,250.00 | 1,272.00 | 2,544.00 | 101,854 |
| 2026-04-24 | 1,239.00 | 1,259.00 | 1,220.00 | 1,246.00 | 2,492.00 | 74,061 |
| 2026-04-23 | 1,291.00 | 1,310.00 | 1,220.00 | 1,239.00 | 2,478.00 | 190,612 |
| 2026-04-22 | 1,305.00 | 1,349.00 | 1,253.00 | 1,299.00 | 2,598.00 | 139,039 |
| 2026-04-21 | 1,306.00 | 1,376.00 | 1,290.00 | 1,305.00 | 2,610.00 | 159,312 |
| 2026-04-20 | 1,338.00 | 1,338.00 | 1,290.00 | 1,306.00 | 2,612.00 | 118,543 |
| 2026-04-17 | 1,384.00 | 1,403.00 | 1,280.00 | 1,338.00 | 2,676.00 | 275,064 |
| 2026-04-16 | 1,317.00 | 1,420.00 | 1,300.00 | 1,384.00 | 2,768.00 | 319,289 |
| 2026-04-15 | 1,200.00 | 1,347.00 | 1,200.00 | 1,315.00 | 2,630.00 | 561,896 |
| 2026-04-14 | 1,214.00 | 1,256.00 | 1,206.00 | 1,229.00 | 2,458.00 | 211,323 |
| 2026-04-13 | 1,215.00 | 1,250.00 | 1,166.00 | 1,214.00 | 2,428.00 | 223,281 |
| 2026-04-10 | 1,146.00 | 1,220.00 | 1,146.00 | 1,195.00 | 2,390.00 | 248,416 |
| 2026-04-09 | 1,150.00 | 1,189.00 | 1,144.00 | 1,146.00 | 2,292.00 | 236,509 |
| 2026-04-08 | 1,115.00 | 1,155.00 | 1,115.00 | 1,135.00 | 2,270.00 | 75,439 |
| 2026-04-07 | 1,138.00 | 1,153.00 | 1,112.00 | 1,113.00 | 2,226.00 | 80,850 |
| 2026-04-06 | 1,143.00 | 1,163.00 | 1,105.00 | 1,139.00 | 2,278.00 | 93,853 |
| 2026-04-03 | 1,135.00 | 1,144.00 | 1,115.00 | 1,142.00 | 2,284.00 | 51,788 |
| 2026-04-02 | 1,180.00 | 1,190.00 | 1,112.00 | 1,124.00 | 2,248.00 | 180,463 |
| 2026-04-01 | 1,155.00 | 1,225.00 | 1,146.00 | 1,179.00 | 2,358.00 | 372,631 |
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.