Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 829.00 | 829.00 | 813.00 | 829.00 | 1,658.00 | 55,549 |
| 2025-07-02 | 811.00 | 829.00 | 804.00 | 829.00 | 1,658.00 | 102,290 |
| 2025-07-01 | 799.00 | 820.00 | 795.00 | 811.00 | 1,622.00 | 127,062 |
| 2025-06-30 | 787.00 | 799.00 | 787.00 | 795.00 | 1,590.00 | 33,188 |
| 2025-06-27 | 791.00 | 799.00 | 788.00 | 792.00 | 1,584.00 | 25,020 |
| 2025-06-26 | 799.00 | 800.00 | 790.00 | 791.00 | 1,582.00 | 41,818 |
| 2025-06-25 | 803.00 | 803.00 | 791.00 | 795.00 | 1,590.00 | 32,143 |
| 2025-06-24 | 785.00 | 801.00 | 785.00 | 798.00 | 1,596.00 | 46,667 |
| 2025-06-23 | 801.00 | 801.00 | 785.00 | 785.00 | 1,570.00 | 66,282 |
| 2025-06-20 | 801.00 | 811.00 | 796.00 | 802.00 | 1,604.00 | 68,008 |
| 2025-06-19 | 800.00 | 806.00 | 796.00 | 801.00 | 1,602.00 | 26,973 |
| 2025-06-18 | 803.00 | 815.00 | 795.00 | 800.00 | 1,600.00 | 97,124 |
| 2025-06-17 | 811.00 | 811.00 | 798.00 | 810.00 | 1,620.00 | 51,121 |
| 2025-06-16 | 796.00 | 819.00 | 787.00 | 811.00 | 1,622.00 | 80,126 |
| 2025-06-13 | 824.00 | 829.00 | 799.00 | 801.00 | 1,602.00 | 199,214 |
| 2025-06-12 | 845.00 | 845.00 | 820.00 | 822.00 | 1,644.00 | 80,176 |
| 2025-06-11 | 841.00 | 848.00 | 829.00 | 838.00 | 1,676.00 | 47,944 |
| 2025-06-10 | 851.00 | 851.00 | 823.00 | 840.00 | 1,680.00 | 80,409 |
| 2025-06-09 | 818.00 | 847.00 | 818.00 | 840.00 | 1,680.00 | 101,486 |
| 2025-06-05 | 819.00 | 825.00 | 812.00 | 817.00 | 1,634.00 | 53,147 |
| 2025-06-04 | 808.00 | 821.00 | 806.00 | 819.00 | 1,638.00 | 85,472 |
| 2025-06-02 | 816.00 | 830.00 | 804.00 | 807.00 | 1,614.00 | 146,072 |
| 2025-05-30 | 820.00 | 860.00 | 809.00 | 816.00 | 1,632.00 | 94,549 |
| 2025-05-29 | 812.00 | 830.00 | 810.00 | 820.00 | 1,640.00 | 71,056 |
| 2025-05-28 | 824.00 | 830.00 | 809.00 | 820.00 | 1,640.00 | 105,477 |
| 2025-05-27 | 840.00 | 840.00 | 819.00 | 821.00 | 1,642.00 | 87,425 |
| 2025-05-26 | 851.00 | 897.00 | 820.00 | 834.00 | 1,668.00 | 646,173 |
| 2025-05-23 | 861.00 | 881.00 | 815.00 | 830.00 | 1,660.00 | 423,450 |
| 2025-05-22 | 897.00 | 951.00 | 880.00 | 884.00 | 1,768.00 | 1,518,324 |
| 2025-05-21 | 882.00 | 1,050.00 | 850.00 | 915.00 | 1,830.00 | 6,985,640 |
| 2025-05-20 | 923.00 | 1,111.00 | 862.00 | 882.00 | 1,764.00 | 5,878,145 |
| 2025-05-19 | 897.00 | 1,015.00 | 880.00 | 1,015.00 | 2,030.00 | 6,055,415 |
| 2025-05-16 | 785.00 | 788.00 | 770.00 | 781.00 | 1,562.00 | 30,736 |
| 2025-05-15 | 789.00 | 791.00 | 780.00 | 781.00 | 1,562.00 | 48,998 |
| 2025-05-14 | 785.00 | 795.00 | 783.00 | 789.00 | 1,578.00 | 17,253 |
| 2025-05-13 | 821.00 | 823.00 | 786.00 | 791.00 | 1,582.00 | 85,038 |
| 2025-05-12 | 820.00 | 840.00 | 791.00 | 821.00 | 1,642.00 | 399,284 |
| 2025-05-09 | 774.00 | 783.00 | 765.00 | 774.00 | 1,548.00 | 17,872 |
| 2025-05-08 | 753.00 | 779.00 | 753.00 | 775.00 | 1,550.00 | 18,563 |
| 2025-05-07 | 776.00 | 785.00 | 774.00 | 779.00 | 1,558.00 | 26,977 |
| 2025-05-02 | 767.00 | 783.00 | 767.00 | 774.00 | 1,548.00 | 21,927 |
| 2025-04-30 | 779.00 | 785.00 | 768.00 | 779.00 | 1,558.00 | 43,190 |
| 2025-04-29 | 777.00 | 785.00 | 772.00 | 779.00 | 1,558.00 | 28,086 |
| 2025-04-28 | 770.00 | 783.00 | 770.00 | 777.00 | 1,554.00 | 35,875 |
| 2025-04-25 | 780.00 | 783.00 | 771.00 | 780.00 | 1,560.00 | 30,577 |
| 2025-04-24 | 791.00 | 795.00 | 770.00 | 780.00 | 1,560.00 | 49,523 |
| 2025-04-23 | 803.00 | 803.00 | 791.00 | 792.00 | 1,584.00 | 14,968 |
| 2025-04-22 | 800.00 | 800.00 | 788.00 | 799.00 | 1,598.00 | 45,089 |
| 2025-04-21 | 806.00 | 806.00 | 798.00 | 800.00 | 1,600.00 | 48,126 |
| 2025-04-18 | 806.00 | 807.00 | 798.00 | 806.00 | 1,612.00 | 29,830 |
| 2025-04-17 | 794.00 | 806.00 | 794.00 | 806.00 | 1,612.00 | 18,522 |
| 2025-04-16 | 804.00 | 812.00 | 791.00 | 798.00 | 1,596.00 | 54,988 |
| 2025-04-15 | 814.00 | 814.00 | 800.00 | 812.00 | 1,624.00 | 57,145 |
| 2025-04-14 | 809.00 | 820.00 | 800.00 | 814.00 | 1,628.00 | 50,731 |
| 2025-04-11 | 819.00 | 819.00 | 790.00 | 809.00 | 1,618.00 | 57,853 |
| 2025-04-10 | 818.00 | 830.00 | 796.00 | 819.00 | 1,638.00 | 80,153 |
| 2025-04-09 | 859.00 | 859.00 | 803.00 | 813.00 | 1,626.00 | 108,577 |
| 2025-04-08 | 786.00 | 900.00 | 779.00 | 859.00 | 1,718.00 | 581,553 |
| 2025-04-07 | 793.00 | 801.00 | 756.00 | 787.00 | 1,574.00 | 100,463 |
| 2025-04-04 | 738.00 | 807.00 | 720.00 | 793.00 | 1,586.00 | 124,877 |
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.