Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 803.00 | 808.00 | 786.00 | 790.00 | 1,580.00 | 17,168 |
| 2025-09-25 | 795.00 | 803.00 | 790.00 | 803.00 | 1,606.00 | 13,874 |
| 2025-09-24 | 800.00 | 800.00 | 792.00 | 794.00 | 1,588.00 | 26,176 |
| 2025-09-23 | 809.00 | 809.00 | 794.00 | 800.00 | 1,600.00 | 26,190 |
| 2025-09-22 | 800.00 | 810.00 | 800.00 | 806.00 | 1,612.00 | 27,676 |
| 2025-09-19 | 812.00 | 817.00 | 790.00 | 800.00 | 1,600.00 | 22,580 |
| 2025-09-18 | 820.00 | 832.00 | 809.00 | 812.00 | 1,624.00 | 30,680 |
| 2025-09-17 | 824.00 | 833.00 | 815.00 | 820.00 | 1,640.00 | 20,018 |
| 2025-09-16 | 824.00 | 837.00 | 818.00 | 824.00 | 1,648.00 | 35,083 |
| 2025-09-15 | 806.00 | 839.00 | 802.00 | 831.00 | 1,662.00 | 93,967 |
| 2025-09-12 | 810.00 | 811.00 | 801.00 | 805.00 | 1,610.00 | 14,866 |
| 2025-09-11 | 813.00 | 823.00 | 807.00 | 809.00 | 1,618.00 | 22,780 |
| 2025-09-10 | 810.00 | 813.00 | 801.00 | 813.00 | 1,626.00 | 28,048 |
| 2025-09-09 | 805.00 | 815.00 | 771.00 | 807.00 | 1,614.00 | 63,696 |
| 2025-09-08 | 817.00 | 817.00 | 804.00 | 805.00 | 1,610.00 | 25,185 |
| 2025-09-05 | 813.00 | 820.00 | 808.00 | 808.00 | 1,616.00 | 13,083 |
| 2025-09-04 | 808.00 | 815.00 | 808.00 | 813.00 | 1,626.00 | 8,277 |
| 2025-09-03 | 818.00 | 819.00 | 790.00 | 808.00 | 1,616.00 | 15,484 |
| 2025-09-02 | 819.00 | 820.00 | 806.00 | 809.00 | 1,618.00 | 17,851 |
| 2025-09-01 | 819.00 | 819.00 | 808.00 | 819.00 | 1,638.00 | 50,343 |
| 2025-08-29 | 816.00 | 816.00 | 801.00 | 808.00 | 1,616.00 | 16,489 |
| 2025-08-28 | 813.00 | 818.00 | 803.00 | 809.00 | 1,618.00 | 21,021 |
| 2025-08-27 | 822.00 | 822.00 | 812.00 | 813.00 | 1,626.00 | 11,616 |
| 2025-08-26 | 818.00 | 821.00 | 802.00 | 816.00 | 1,632.00 | 24,011 |
| 2025-08-25 | 808.00 | 818.00 | 804.00 | 805.00 | 1,610.00 | 22,237 |
| 2025-08-22 | 820.00 | 822.00 | 808.00 | 808.00 | 1,616.00 | 10,946 |
| 2025-08-21 | 818.00 | 824.00 | 811.00 | 820.00 | 1,640.00 | 28,373 |
| 2025-08-20 | 811.00 | 819.00 | 790.00 | 818.00 | 1,636.00 | 71,583 |
| 2025-08-19 | 819.00 | 822.00 | 800.00 | 810.00 | 1,620.00 | 67,221 |
| 2025-08-18 | 806.00 | 831.00 | 806.00 | 818.00 | 1,636.00 | 185,395 |
| 2025-08-14 | 787.00 | 844.00 | 771.00 | 795.00 | 1,590.00 | 87,887 |
| 2025-08-13 | 778.00 | 794.00 | 778.00 | 782.00 | 1,564.00 | 8,675 |
| 2025-08-12 | 793.00 | 793.00 | 777.00 | 778.00 | 1,556.00 | 12,795 |
| 2025-08-11 | 779.00 | 793.00 | 772.00 | 783.00 | 1,566.00 | 19,845 |
| 2025-08-08 | 789.00 | 804.00 | 782.00 | 787.00 | 1,574.00 | 18,818 |
| 2025-08-07 | 792.00 | 805.00 | 787.00 | 789.00 | 1,578.00 | 17,118 |
| 2025-08-06 | 784.00 | 810.00 | 774.00 | 792.00 | 1,584.00 | 29,502 |
| 2025-08-05 | 782.00 | 791.00 | 782.00 | 784.00 | 1,568.00 | 8,565 |
| 2025-08-04 | 771.00 | 797.00 | 771.00 | 782.00 | 1,564.00 | 24,495 |
| 2025-08-01 | 780.00 | 783.00 | 766.00 | 775.00 | 1,550.00 | 52,952 |
| 2025-07-31 | 792.00 | 792.00 | 780.00 | 783.00 | 1,566.00 | 37,579 |
| 2025-07-30 | 787.00 | 790.00 | 782.00 | 785.00 | 1,570.00 | 29,524 |
| 2025-07-29 | 791.00 | 797.00 | 782.00 | 787.00 | 1,574.00 | 17,198 |
| 2025-07-28 | 795.00 | 800.00 | 786.00 | 791.00 | 1,582.00 | 24,581 |
| 2025-07-25 | 805.00 | 805.00 | 795.00 | 796.00 | 1,592.00 | 14,015 |
| 2025-07-24 | 802.00 | 807.00 | 795.00 | 798.00 | 1,596.00 | 17,952 |
| 2025-07-23 | 805.00 | 811.00 | 790.00 | 800.00 | 1,600.00 | 61,390 |
| 2025-07-22 | 810.00 | 813.00 | 800.00 | 805.00 | 1,610.00 | 49,350 |
| 2025-07-21 | 830.00 | 830.00 | 802.00 | 810.00 | 1,620.00 | 53,485 |
| 2025-07-18 | 835.00 | 835.00 | 822.00 | 825.00 | 1,650.00 | 22,759 |
| 2025-07-17 | 838.00 | 838.00 | 821.00 | 828.00 | 1,656.00 | 25,551 |
| 2025-07-16 | 856.00 | 856.00 | 820.00 | 825.00 | 1,650.00 | 46,305 |
| 2025-07-15 | 860.00 | 860.00 | 845.00 | 847.00 | 1,694.00 | 48,606 |
| 2025-07-14 | 860.00 | 860.00 | 837.00 | 860.00 | 1,720.00 | 88,786 |
| 2025-07-11 | 860.00 | 860.00 | 842.00 | 845.00 | 1,690.00 | 44,336 |
| 2025-07-10 | 848.00 | 850.00 | 837.00 | 846.00 | 1,692.00 | 64,097 |
| 2025-07-09 | 832.00 | 849.00 | 822.00 | 845.00 | 1,690.00 | 75,654 |
| 2025-07-08 | 818.00 | 872.00 | 812.00 | 831.00 | 1,662.00 | 135,013 |
| 2025-07-07 | 830.00 | 831.00 | 814.00 | 827.00 | 1,654.00 | 37,013 |
| 2025-07-04 | 829.00 | 830.00 | 815.00 | 821.00 | 1,642.00 | 34,853 |
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.