Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,150.00 | 1,183.00 | 1,119.00 | 1,146.00 | 2,292.00 | 217,612 |
| 2026-03-30 | 1,073.00 | 1,155.00 | 1,052.00 | 1,147.00 | 2,294.00 | 321,676 |
| 2026-03-27 | 1,063.00 | 1,095.00 | 1,054.00 | 1,069.00 | 2,138.00 | 64,356 |
| 2026-03-26 | 1,089.00 | 1,089.00 | 1,050.00 | 1,065.00 | 2,130.00 | 30,120 |
| 2026-03-25 | 1,054.00 | 1,087.00 | 1,044.00 | 1,070.00 | 2,140.00 | 38,279 |
| 2026-03-24 | 1,060.00 | 1,098.00 | 1,043.00 | 1,051.00 | 2,102.00 | 118,941 |
| 2026-03-23 | 1,104.00 | 1,135.00 | 1,041.00 | 1,056.00 | 2,112.00 | 158,553 |
| 2026-03-20 | 1,099.00 | 1,150.00 | 1,080.00 | 1,113.00 | 2,226.00 | 252,073 |
| 2026-03-19 | 1,114.00 | 1,120.00 | 1,050.00 | 1,077.00 | 2,154.00 | 137,047 |
| 2026-03-18 | 1,144.00 | 1,144.00 | 1,109.00 | 1,113.00 | 2,226.00 | 127,317 |
| 2026-03-17 | 1,095.00 | 1,150.00 | 1,020.00 | 1,144.00 | 2,288.00 | 297,699 |
| 2026-03-16 | 1,092.00 | 1,115.00 | 1,040.00 | 1,101.00 | 2,202.00 | 219,672 |
| 2026-03-13 | 1,019.00 | 1,100.00 | 1,001.00 | 1,092.00 | 2,184.00 | 285,909 |
| 2026-03-12 | 1,018.00 | 1,039.00 | 1,004.00 | 1,028.00 | 2,056.00 | 87,488 |
| 2026-03-11 | 1,008.00 | 1,038.00 | 997.00 | 1,020.00 | 2,040.00 | 125,502 |
| 2026-03-10 | 1,037.00 | 1,085.00 | 1,008.00 | 1,018.00 | 2,036.00 | 191,425 |
| 2026-03-09 | 1,005.00 | 1,044.00 | 978.00 | 1,019.00 | 2,038.00 | 239,614 |
| 2026-03-06 | 1,100.00 | 1,130.00 | 1,036.00 | 1,044.00 | 2,088.00 | 253,856 |
| 2026-03-05 | 1,055.00 | 1,119.00 | 1,037.00 | 1,100.00 | 2,200.00 | 491,461 |
| 2026-03-04 | 1,020.00 | 1,163.00 | 930.00 | 1,039.00 | 2,078.00 | 1,378,873 |
| 2026-03-03 | 1,023.00 | 1,125.00 | 984.00 | 1,043.00 | 2,086.00 | 943,482 |
| 2026-02-27 | 983.00 | 1,034.00 | 930.00 | 1,025.00 | 2,050.00 | 480,538 |
| 2026-02-26 | 1,031.00 | 1,040.00 | 981.00 | 990.00 | 1,980.00 | 401,029 |
| 2026-02-25 | 1,000.00 | 1,076.00 | 994.00 | 1,040.00 | 2,080.00 | 622,368 |
| 2026-02-24 | 1,133.00 | 1,155.00 | 1,020.00 | 1,053.00 | 2,106.00 | 1,517,374 |
| 2026-02-23 | 1,149.00 | 1,344.00 | 1,140.00 | 1,171.00 | 2,342.00 | 13,216,231 |
| 2026-02-20 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 2,138.00 | 1,189,698 |
| 2026-02-19 | 810.00 | 828.00 | 806.00 | 823.00 | 1,646.00 | 247,387 |
| 2026-02-13 | 787.00 | 850.00 | 782.00 | 810.00 | 1,620.00 | 269,059 |
| 2026-02-12 | 788.00 | 794.00 | 779.00 | 791.00 | 1,582.00 | 56,459 |
| 2026-02-11 | 789.00 | 789.00 | 779.00 | 787.00 | 1,574.00 | 37,661 |
| 2026-02-10 | 790.00 | 790.00 | 770.00 | 785.00 | 1,570.00 | 32,559 |
| 2026-02-09 | 778.00 | 784.00 | 778.00 | 783.00 | 1,566.00 | 34,219 |
| 2026-02-06 | 791.00 | 798.00 | 774.00 | 779.00 | 1,558.00 | 24,166 |
| 2026-02-05 | 795.00 | 795.00 | 786.00 | 791.00 | 1,582.00 | 24,858 |
| 2026-02-04 | 783.00 | 810.00 | 777.00 | 793.00 | 1,586.00 | 59,166 |
| 2026-02-03 | 763.00 | 789.00 | 762.00 | 783.00 | 1,566.00 | 31,599 |
| 2026-02-02 | 764.00 | 773.00 | 763.00 | 768.00 | 1,536.00 | 63,274 |
| 2026-01-30 | 763.00 | 774.00 | 763.00 | 767.00 | 1,534.00 | 22,871 |
| 2026-01-29 | 772.00 | 776.00 | 764.00 | 770.00 | 1,540.00 | 29,639 |
| 2026-01-28 | 771.00 | 777.00 | 768.00 | 772.00 | 1,544.00 | 22,029 |
| 2026-01-27 | 779.00 | 780.00 | 762.00 | 771.00 | 1,542.00 | 24,727 |
| 2026-01-26 | 773.00 | 782.00 | 771.00 | 779.00 | 1,558.00 | 35,458 |
| 2026-01-23 | 780.00 | 780.00 | 770.00 | 780.00 | 1,560.00 | 25,303 |
| 2026-01-22 | 783.00 | 783.00 | 765.00 | 780.00 | 1,560.00 | 15,658 |
| 2026-01-21 | 790.00 | 790.00 | 767.00 | 767.00 | 1,534.00 | 30,837 |
| 2026-01-20 | 785.00 | 790.00 | 774.00 | 782.00 | 1,564.00 | 23,600 |
| 2026-01-19 | 803.00 | 803.00 | 770.00 | 786.00 | 1,572.00 | 44,228 |
| 2026-01-16 | 792.00 | 792.00 | 777.00 | 790.00 | 1,580.00 | 22,991 |
| 2026-01-15 | 776.00 | 797.00 | 776.00 | 792.00 | 1,584.00 | 51,762 |
| 2026-01-14 | 800.00 | 800.00 | 771.00 | 782.00 | 1,564.00 | 32,527 |
| 2026-01-13 | 797.00 | 797.00 | 780.00 | 781.00 | 1,562.00 | 40,137 |
| 2026-01-12 | 812.00 | 812.00 | 782.00 | 794.00 | 1,588.00 | 42,625 |
| 2026-01-09 | 824.00 | 824.00 | 793.00 | 809.00 | 1,618.00 | 42,769 |
| 2026-01-08 | 816.00 | 818.00 | 798.00 | 801.00 | 1,602.00 | 32,351 |
| 2026-01-07 | 825.00 | 827.00 | 802.00 | 807.00 | 1,614.00 | 142,026 |
| 2026-01-06 | 797.00 | 825.00 | 789.00 | 818.00 | 1,636.00 | 144,447 |
| 2026-01-05 | 750.00 | 800.00 | 749.00 | 797.00 | 1,594.00 | 247,332 |
| 2026-01-02 | 752.00 | 761.00 | 747.00 | 750.00 | 1,500.00 | 35,582 |
| 2025-12-30 | 753.00 | 753.00 | 740.00 | 752.00 | 1,504.00 | 34,190 |
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.