Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 758.00 | 770.00 | 748.00 | 753.00 | 1,506.00 | 34,365 |
| 2025-12-26 | 747.00 | 775.00 | 747.00 | 759.00 | 1,518.00 | 113,775 |
| 2025-12-24 | 743.00 | 747.00 | 737.00 | 747.00 | 1,494.00 | 25,208 |
| 2025-12-23 | 745.00 | 746.00 | 702.00 | 744.00 | 1,488.00 | 55,881 |
| 2025-12-22 | 744.00 | 748.00 | 741.00 | 746.00 | 1,492.00 | 36,837 |
| 2025-12-19 | 741.00 | 745.00 | 737.00 | 745.00 | 1,490.00 | 44,507 |
| 2025-12-18 | 743.00 | 744.00 | 738.00 | 742.00 | 1,484.00 | 21,227 |
| 2025-12-17 | 737.00 | 746.00 | 737.00 | 744.00 | 1,488.00 | 25,879 |
| 2025-12-16 | 741.00 | 742.00 | 731.00 | 740.00 | 1,480.00 | 23,224 |
| 2025-12-15 | 735.00 | 743.00 | 732.00 | 742.00 | 1,484.00 | 51,359 |
| 2025-12-12 | 740.00 | 748.00 | 734.00 | 741.00 | 1,482.00 | 22,071 |
| 2025-12-11 | 739.00 | 744.00 | 733.00 | 740.00 | 1,480.00 | 57,419 |
| 2025-12-10 | 737.00 | 744.00 | 727.00 | 739.00 | 1,478.00 | 29,668 |
| 2025-12-09 | 738.00 | 744.00 | 731.00 | 739.00 | 1,478.00 | 21,978 |
| 2025-12-08 | 742.00 | 747.00 | 735.00 | 744.00 | 1,488.00 | 40,427 |
| 2025-12-05 | 732.00 | 748.00 | 726.00 | 742.00 | 1,484.00 | 23,288 |
| 2025-12-04 | 725.00 | 732.00 | 724.00 | 732.00 | 1,464.00 | 51,304 |
| 2025-12-03 | 726.00 | 733.00 | 724.00 | 732.00 | 1,464.00 | 32,441 |
| 2025-12-02 | 717.00 | 728.00 | 717.00 | 725.00 | 1,450.00 | 17,573 |
| 2025-12-01 | 728.00 | 729.00 | 718.00 | 724.00 | 1,448.00 | 34,234 |
| 2025-11-28 | 728.00 | 733.00 | 720.00 | 731.00 | 1,462.00 | 48,234 |
| 2025-11-27 | 722.00 | 733.00 | 714.00 | 731.00 | 1,462.00 | 31,550 |
| 2025-11-26 | 715.00 | 722.00 | 714.00 | 722.00 | 1,444.00 | 35,973 |
| 2025-11-25 | 723.00 | 728.00 | 715.00 | 722.00 | 1,444.00 | 25,616 |
| 2025-11-24 | 717.00 | 724.00 | 713.00 | 723.00 | 1,446.00 | 22,458 |
| 2025-11-21 | 734.00 | 734.00 | 710.00 | 710.00 | 1,420.00 | 43,593 |
| 2025-11-20 | 733.00 | 743.00 | 728.00 | 735.00 | 1,470.00 | 49,962 |
| 2025-11-19 | 730.00 | 742.00 | 712.00 | 735.00 | 1,470.00 | 59,685 |
| 2025-11-18 | 755.00 | 755.00 | 719.00 | 731.00 | 1,462.00 | 101,723 |
| 2025-11-17 | 757.00 | 760.00 | 734.00 | 755.00 | 1,510.00 | 93,804 |
| 2025-11-14 | 770.00 | 770.00 | 750.00 | 757.00 | 1,514.00 | 49,027 |
| 2025-11-13 | 768.00 | 773.00 | 757.00 | 771.00 | 1,542.00 | 27,939 |
| 2025-11-12 | 750.00 | 775.00 | 750.00 | 768.00 | 1,536.00 | 75,928 |
| 2025-11-11 | 740.00 | 761.00 | 733.00 | 761.00 | 1,522.00 | 67,204 |
| 2025-11-10 | 731.00 | 747.00 | 728.00 | 740.00 | 1,480.00 | 49,469 |
| 2025-11-07 | 731.00 | 750.00 | 723.00 | 731.00 | 1,462.00 | 86,755 |
| 2025-11-06 | 718.00 | 738.00 | 717.00 | 731.00 | 1,462.00 | 49,762 |
| 2025-11-05 | 729.00 | 729.00 | 710.00 | 718.00 | 1,436.00 | 73,451 |
| 2025-11-04 | 744.00 | 744.00 | 717.00 | 725.00 | 1,450.00 | 125,044 |
| 2025-11-03 | 734.00 | 745.00 | 719.00 | 736.00 | 1,472.00 | 367,068 |
| 2025-10-31 | 764.00 | 978.00 | 746.00 | 747.00 | 1,494.00 | 7,217,350 |
| 2025-10-30 | 754.00 | 754.00 | 745.00 | 753.00 | 1,506.00 | 26,673 |
| 2025-10-29 | 755.00 | 755.00 | 742.00 | 754.00 | 1,508.00 | 24,231 |
| 2025-10-28 | 745.00 | 755.00 | 733.00 | 754.00 | 1,508.00 | 26,005 |
| 2025-10-27 | 751.00 | 770.00 | 744.00 | 745.00 | 1,490.00 | 47,376 |
| 2025-10-24 | 769.00 | 770.00 | 751.00 | 751.00 | 1,502.00 | 21,658 |
| 2025-10-23 | 770.00 | 770.00 | 742.00 | 758.00 | 1,516.00 | 19,079 |
| 2025-10-22 | 762.00 | 762.00 | 743.00 | 754.00 | 1,508.00 | 21,772 |
| 2025-10-21 | 756.00 | 769.00 | 749.00 | 749.00 | 1,498.00 | 16,897 |
| 2025-10-20 | 761.00 | 772.00 | 740.00 | 756.00 | 1,512.00 | 40,978 |
| 2025-10-17 | 770.00 | 770.00 | 757.00 | 761.00 | 1,522.00 | 27,228 |
| 2025-10-16 | 766.00 | 775.00 | 765.00 | 770.00 | 1,540.00 | 18,806 |
| 2025-10-15 | 769.00 | 774.00 | 759.00 | 759.00 | 1,518.00 | 12,415 |
| 2025-10-14 | 767.00 | 776.00 | 753.00 | 769.00 | 1,538.00 | 21,983 |
| 2025-10-13 | 780.00 | 780.00 | 758.00 | 767.00 | 1,534.00 | 46,732 |
| 2025-10-10 | 793.00 | 806.00 | 778.00 | 782.00 | 1,564.00 | 34,081 |
| 2025-10-02 | 809.00 | 809.00 | 789.00 | 793.00 | 1,586.00 | 12,672 |
| 2025-10-01 | 798.00 | 798.00 | 787.00 | 789.00 | 1,578.00 | 17,856 |
| 2025-09-30 | 794.00 | 799.00 | 782.00 | 790.00 | 1,580.00 | 27,471 |
| 2025-09-29 | 790.00 | 804.00 | 788.00 | 794.00 | 1,588.00 | 29,384 |
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.