Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 795.00 | 803.00 | 786.00 | 802.00 | 1,604.00 | 20,698 |
| 2025-01-02 | 778.00 | 797.00 | 777.00 | 795.00 | 1,590.00 | 24,492 |
| 2024-12-30 | 794.00 | 798.00 | 770.00 | 778.00 | 1,556.00 | 20,895 |
| 2024-12-27 | 792.00 | 802.00 | 772.00 | 794.00 | 1,588.00 | 15,521 |
| 2024-12-26 | 797.00 | 797.00 | 770.00 | 792.00 | 1,584.00 | 31,091 |
| 2024-12-24 | 800.00 | 801.00 | 757.00 | 797.00 | 1,594.00 | 17,781 |
| 2024-12-23 | 806.00 | 810.00 | 784.00 | 800.00 | 1,600.00 | 13,599 |
| 2024-12-20 | 811.00 | 815.00 | 795.00 | 809.00 | 1,618.00 | 16,408 |
| 2024-12-19 | 837.00 | 838.00 | 802.00 | 811.00 | 1,622.00 | 13,633 |
| 2024-12-18 | 841.00 | 841.00 | 812.00 | 838.00 | 1,676.00 | 6,773 |
| 2024-12-17 | 838.00 | 851.00 | 833.00 | 843.00 | 1,686.00 | 23,122 |
| 2024-12-16 | 818.00 | 844.00 | 815.00 | 838.00 | 1,676.00 | 28,726 |
| 2024-12-13 | 820.00 | 837.00 | 814.00 | 818.00 | 1,636.00 | 11,113 |
| 2024-12-12 | 812.00 | 830.00 | 808.00 | 820.00 | 1,640.00 | 20,483 |
| 2024-12-11 | 789.00 | 820.00 | 789.00 | 812.00 | 1,624.00 | 25,650 |
| 2024-12-10 | 721.00 | 792.00 | 721.00 | 789.00 | 1,578.00 | 47,369 |
| 2024-12-09 | 779.00 | 780.00 | 702.00 | 717.00 | 1,434.00 | 35,280 |
| 2024-12-06 | 835.00 | 835.00 | 785.00 | 788.00 | 1,576.00 | 28,722 |
| 2024-12-05 | 838.00 | 842.00 | 825.00 | 841.00 | 1,682.00 | 14,680 |
| 2024-12-04 | 854.00 | 869.00 | 820.00 | 838.00 | 1,676.00 | 31,878 |
| 2024-12-03 | 840.00 | 899.00 | 834.00 | 854.00 | 1,708.00 | 67,149 |
| 2024-12-02 | 783.00 | 870.00 | 779.00 | 840.00 | 1,680.00 | 167,086 |
| 2024-11-29 | 833.00 | 844.00 | 780.00 | 786.00 | 1,572.00 | 32,972 |
| 2024-11-28 | 845.00 | 850.00 | 825.00 | 839.00 | 1,678.00 | 17,506 |
| 2024-11-27 | 868.00 | 868.00 | 843.00 | 850.00 | 1,700.00 | 7,524 |
| 2024-11-26 | 848.00 | 870.00 | 839.00 | 869.00 | 1,738.00 | 12,075 |
| 2024-11-25 | 847.00 | 850.00 | 825.00 | 848.00 | 1,696.00 | 43,056 |
| 2024-11-22 | 872.00 | 872.00 | 820.00 | 847.00 | 1,694.00 | 52,836 |
| 2024-11-21 | 856.00 | 872.00 | 830.00 | 872.00 | 1,744.00 | 20,600 |
| 2024-11-20 | 810.00 | 869.00 | 800.00 | 856.00 | 1,712.00 | 57,571 |
| 2024-11-19 | 826.00 | 826.00 | 806.00 | 810.00 | 1,620.00 | 17,620 |
| 2024-11-18 | 846.00 | 846.00 | 795.00 | 817.00 | 1,634.00 | 99,963 |
| 2024-11-15 | 719.00 | 808.00 | 719.00 | 789.00 | 1,578.00 | 263,553 |
| 2024-11-14 | 708.00 | 739.00 | 703.00 | 719.00 | 1,438.00 | 38,466 |
| 2024-11-13 | 703.00 | 711.00 | 698.00 | 704.00 | 1,408.00 | 19,661 |
| 2024-11-12 | 710.00 | 714.00 | 690.00 | 711.00 | 1,422.00 | 57,139 |
| 2024-11-11 | 718.00 | 722.00 | 700.00 | 710.00 | 1,420.00 | 24,968 |
| 2024-11-08 | 715.00 | 726.00 | 713.00 | 718.00 | 1,436.00 | 13,979 |
| 2024-11-07 | 715.00 | 718.00 | 702.00 | 717.00 | 1,434.00 | 18,560 |
| 2024-11-06 | 720.00 | 727.00 | 715.00 | 715.00 | 1,430.00 | 19,021 |
| 2024-11-05 | 723.00 | 723.00 | 715.00 | 720.00 | 1,440.00 | 10,290 |
| 2024-11-04 | 713.00 | 741.00 | 708.00 | 719.00 | 1,438.00 | 13,445 |
| 2024-11-01 | 714.00 | 714.00 | 709.00 | 713.00 | 1,426.00 | 6,331 |
| 2024-10-31 | 712.00 | 715.00 | 707.00 | 715.00 | 1,430.00 | 12,940 |
| 2024-10-30 | 711.00 | 715.00 | 706.00 | 712.00 | 1,424.00 | 20,298 |
| 2024-10-29 | 718.00 | 719.00 | 702.00 | 711.00 | 1,422.00 | 26,623 |
| 2024-10-28 | 725.00 | 725.00 | 710.00 | 719.00 | 1,438.00 | 31,673 |
| 2024-10-25 | 726.00 | 726.00 | 710.00 | 726.00 | 1,452.00 | 36,200 |
| 2024-10-24 | 740.00 | 740.00 | 722.00 | 726.00 | 1,452.00 | 25,234 |
| 2024-10-23 | 764.00 | 764.00 | 717.00 | 742.00 | 1,484.00 | 166,370 |
| 2024-10-22 | 784.00 | 784.00 | 752.00 | 764.00 | 1,528.00 | 29,885 |
| 2024-10-21 | 774.00 | 783.00 | 771.00 | 780.00 | 1,560.00 | 18,592 |
| 2024-10-18 | 782.00 | 782.00 | 770.00 | 779.00 | 1,558.00 | 32,811 |
| 2024-10-17 | 802.00 | 802.00 | 782.00 | 782.00 | 1,564.00 | 39,739 |
| 2024-10-16 | 812.00 | 887.00 | 794.00 | 802.00 | 1,604.00 | 313,540 |
| 2024-10-15 | 805.00 | 805.00 | 791.00 | 792.00 | 1,584.00 | 38,968 |
| 2024-10-14 | 800.00 | 808.00 | 790.00 | 805.00 | 1,610.00 | 9,147 |
| 2024-10-11 | 812.00 | 822.00 | 807.00 | 809.00 | 1,618.00 | 12,024 |
| 2024-10-10 | 807.00 | 818.00 | 803.00 | 817.00 | 1,634.00 | 29,914 |
| 2024-10-08 | 805.00 | 813.00 | 785.00 | 807.00 | 1,614.00 | 19,547 |
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.