Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 738.00 | 807.00 | 720.00 | 793.00 | 1,586.00 | 124,877 |
| 2025-04-03 | 743.00 | 746.00 | 725.00 | 738.00 | 1,476.00 | 44,556 |
| 2025-04-02 | 743.00 | 749.00 | 733.00 | 743.00 | 1,486.00 | 47,777 |
| 2025-04-01 | 765.00 | 770.00 | 733.00 | 750.00 | 1,500.00 | 130,823 |
| 2025-03-31 | 805.00 | 805.00 | 765.00 | 765.00 | 1,530.00 | 62,832 |
| 2025-03-28 | 823.00 | 823.00 | 800.00 | 805.00 | 1,610.00 | 43,514 |
| 2025-03-27 | 815.00 | 827.00 | 815.00 | 823.00 | 1,646.00 | 22,198 |
| 2025-03-26 | 834.00 | 839.00 | 814.00 | 821.00 | 1,642.00 | 31,958 |
| 2025-03-25 | 814.00 | 858.00 | 810.00 | 834.00 | 1,668.00 | 58,954 |
| 2025-03-24 | 822.00 | 837.00 | 800.00 | 814.00 | 1,628.00 | 54,662 |
| 2025-03-21 | 840.00 | 846.00 | 833.00 | 838.00 | 1,676.00 | 10,358 |
| 2025-03-20 | 822.00 | 849.00 | 811.00 | 846.00 | 1,692.00 | 25,821 |
| 2025-03-19 | 835.00 | 835.00 | 820.00 | 822.00 | 1,644.00 | 24,987 |
| 2025-03-18 | 854.00 | 858.00 | 835.00 | 835.00 | 1,670.00 | 19,821 |
| 2025-03-17 | 841.00 | 861.00 | 835.00 | 854.00 | 1,708.00 | 37,930 |
| 2025-03-14 | 835.00 | 840.00 | 819.00 | 836.00 | 1,672.00 | 30,268 |
| 2025-03-13 | 859.00 | 872.00 | 833.00 | 835.00 | 1,670.00 | 46,940 |
| 2025-03-12 | 870.00 | 875.00 | 847.00 | 856.00 | 1,712.00 | 97,453 |
| 2025-03-11 | 840.00 | 970.00 | 832.00 | 877.00 | 1,754.00 | 789,808 |
| 2025-03-10 | 840.00 | 850.00 | 819.00 | 840.00 | 1,680.00 | 33,706 |
| 2025-03-07 | 821.00 | 845.00 | 821.00 | 827.00 | 1,654.00 | 34,573 |
| 2025-03-06 | 820.00 | 832.00 | 820.00 | 830.00 | 1,660.00 | 21,037 |
| 2025-03-05 | 790.00 | 826.00 | 790.00 | 824.00 | 1,648.00 | 46,027 |
| 2025-03-04 | 815.00 | 815.00 | 775.00 | 790.00 | 1,580.00 | 86,803 |
| 2025-02-28 | 834.00 | 846.00 | 815.00 | 815.00 | 1,630.00 | 43,784 |
| 2025-02-27 | 837.00 | 837.00 | 830.00 | 834.00 | 1,668.00 | 31,089 |
| 2025-02-26 | 835.00 | 841.00 | 833.00 | 837.00 | 1,674.00 | 34,786 |
| 2025-02-25 | 835.00 | 838.00 | 829.00 | 835.00 | 1,670.00 | 17,751 |
| 2025-02-24 | 839.00 | 841.00 | 821.00 | 835.00 | 1,670.00 | 15,435 |
| 2025-02-21 | 840.00 | 849.00 | 832.00 | 839.00 | 1,678.00 | 35,468 |
| 2025-02-20 | 842.00 | 846.00 | 820.00 | 840.00 | 1,680.00 | 72,777 |
| 2025-02-19 | 841.00 | 856.00 | 834.00 | 842.00 | 1,684.00 | 76,097 |
| 2025-02-18 | 850.00 | 855.00 | 840.00 | 851.00 | 1,702.00 | 28,113 |
| 2025-02-17 | 836.00 | 850.00 | 836.00 | 850.00 | 1,700.00 | 37,988 |
| 2025-02-14 | 847.00 | 847.00 | 820.00 | 836.00 | 1,672.00 | 51,305 |
| 2025-02-13 | 864.00 | 864.00 | 837.00 | 842.00 | 1,684.00 | 45,488 |
| 2025-02-12 | 833.00 | 856.00 | 826.00 | 841.00 | 1,682.00 | 46,669 |
| 2025-02-11 | 849.00 | 849.00 | 830.00 | 834.00 | 1,668.00 | 41,399 |
| 2025-02-10 | 828.00 | 847.00 | 828.00 | 840.00 | 1,680.00 | 47,575 |
| 2025-02-07 | 862.00 | 864.00 | 830.00 | 830.00 | 1,660.00 | 98,018 |
| 2025-02-06 | 842.00 | 866.00 | 835.00 | 862.00 | 1,724.00 | 160,595 |
| 2025-02-05 | 835.00 | 840.00 | 820.00 | 834.00 | 1,668.00 | 83,183 |
| 2025-02-04 | 851.00 | 887.00 | 815.00 | 835.00 | 1,670.00 | 268,521 |
| 2025-02-03 | 845.00 | 845.00 | 823.00 | 837.00 | 1,674.00 | 161,933 |
| 2025-01-31 | 920.00 | 920.00 | 861.00 | 861.00 | 1,722.00 | 301,678 |
| 2025-01-24 | 998.00 | 1,000.00 | 892.00 | 923.00 | 1,846.00 | 940,939 |
| 2025-01-23 | 825.00 | 1,085.00 | 825.00 | 1,041.00 | 2,082.00 | 3,400,229 |
| 2025-01-22 | 822.00 | 844.00 | 821.00 | 835.00 | 1,670.00 | 15,809 |
| 2025-01-21 | 829.00 | 845.00 | 829.00 | 844.00 | 1,688.00 | 8,167 |
| 2025-01-20 | 837.00 | 840.00 | 829.00 | 829.00 | 1,658.00 | 5,739 |
| 2025-01-17 | 841.00 | 842.00 | 831.00 | 837.00 | 1,674.00 | 14,816 |
| 2025-01-16 | 821.00 | 885.00 | 816.00 | 837.00 | 1,674.00 | 16,332 |
| 2025-01-15 | 817.00 | 825.00 | 813.00 | 825.00 | 1,650.00 | 11,639 |
| 2025-01-14 | 818.00 | 827.00 | 810.00 | 817.00 | 1,634.00 | 8,003 |
| 2025-01-13 | 832.00 | 835.00 | 820.00 | 828.00 | 1,656.00 | 17,070 |
| 2025-01-10 | 818.00 | 832.00 | 811.00 | 832.00 | 1,664.00 | 9,703 |
| 2025-01-09 | 816.00 | 825.00 | 814.00 | 818.00 | 1,636.00 | 12,186 |
| 2025-01-08 | 819.00 | 826.00 | 819.00 | 825.00 | 1,650.00 | 7,531 |
| 2025-01-07 | 809.00 | 819.00 | 809.00 | 819.00 | 1,638.00 | 20,517 |
| 2025-01-06 | 802.00 | 811.00 | 800.00 | 807.00 | 1,614.00 | 28,284 |
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.