Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 809.00 | 815.00 | 803.00 | 805.00 | 1,610.00 | 27,123 |
| 2024-10-04 | 814.00 | 829.00 | 807.00 | 808.00 | 1,616.00 | 20,582 |
| 2024-10-02 | 826.00 | 826.00 | 811.00 | 814.00 | 1,628.00 | 15,603 |
| 2024-09-30 | 826.00 | 838.00 | 821.00 | 826.00 | 1,652.00 | 19,977 |
| 2024-09-27 | 827.00 | 836.00 | 821.00 | 834.00 | 1,668.00 | 42,132 |
| 2024-09-26 | 834.00 | 834.00 | 824.00 | 827.00 | 1,654.00 | 28,487 |
| 2024-09-25 | 821.00 | 830.00 | 821.00 | 829.00 | 1,658.00 | 23,938 |
| 2024-09-24 | 831.00 | 835.00 | 815.00 | 827.00 | 1,654.00 | 39,541 |
| 2024-09-23 | 822.00 | 833.00 | 820.00 | 831.00 | 1,662.00 | 23,384 |
| 2024-09-20 | 830.00 | 834.00 | 822.00 | 825.00 | 1,650.00 | 30,720 |
| 2024-09-19 | 829.00 | 843.00 | 820.00 | 825.00 | 1,650.00 | 18,159 |
| 2024-09-13 | 834.00 | 837.00 | 818.00 | 828.00 | 1,656.00 | 12,064 |
| 2024-09-12 | 820.00 | 835.00 | 813.00 | 821.00 | 1,642.00 | 36,076 |
| 2024-09-11 | 818.00 | 843.00 | 817.00 | 820.00 | 1,640.00 | 12,667 |
| 2024-09-10 | 826.00 | 844.00 | 815.00 | 822.00 | 1,644.00 | 14,697 |
| 2024-09-09 | 812.00 | 828.00 | 812.00 | 826.00 | 1,652.00 | 12,686 |
| 2024-09-06 | 843.00 | 843.00 | 820.00 | 828.00 | 1,656.00 | 22,061 |
| 2024-09-05 | 849.00 | 849.00 | 831.00 | 843.00 | 1,686.00 | 22,642 |
| 2024-09-04 | 859.00 | 860.00 | 831.00 | 849.00 | 1,698.00 | 41,031 |
| 2024-09-03 | 866.00 | 875.00 | 859.00 | 870.00 | 1,740.00 | 19,514 |
| 2024-09-02 | 899.00 | 899.00 | 840.00 | 866.00 | 1,732.00 | 100,066 |
| 2024-08-30 | 874.00 | 914.00 | 858.00 | 899.00 | 1,798.00 | 17,156 |
| 2024-08-29 | 878.00 | 878.00 | 861.00 | 874.00 | 1,748.00 | 13,153 |
| 2024-08-28 | 879.00 | 902.00 | 871.00 | 880.00 | 1,760.00 | 65,811 |
| 2024-08-27 | 879.00 | 879.00 | 865.00 | 879.00 | 1,758.00 | 22,876 |
| 2024-08-26 | 895.00 | 895.00 | 878.00 | 879.00 | 1,758.00 | 24,938 |
| 2024-08-23 | 887.00 | 897.00 | 879.00 | 895.00 | 1,790.00 | 21,105 |
| 2024-08-22 | 903.00 | 916.00 | 879.00 | 896.00 | 1,792.00 | 22,638 |
| 2024-08-21 | 899.00 | 902.00 | 889.00 | 894.00 | 1,788.00 | 26,279 |
| 2024-08-20 | 895.00 | 903.00 | 882.00 | 899.00 | 1,798.00 | 45,746 |
| 2024-08-19 | 919.00 | 919.00 | 889.00 | 895.00 | 1,790.00 | 56,700 |
| 2024-08-16 | 957.00 | 957.00 | 913.00 | 919.00 | 1,838.00 | 72,545 |
| 2024-08-14 | 954.00 | 958.00 | 940.00 | 957.00 | 1,914.00 | 25,104 |
| 2024-08-13 | 998.00 | 998.00 | 947.00 | 953.00 | 1,906.00 | 55,019 |
| 2024-08-12 | 913.00 | 995.00 | 913.00 | 991.00 | 1,982.00 | 41,014 |
| 2024-08-09 | 923.00 | 923.00 | 898.00 | 922.00 | 1,844.00 | 44,223 |
| 2024-08-08 | 920.00 | 934.00 | 898.00 | 913.00 | 1,826.00 | 23,941 |
| 2024-08-07 | 910.00 | 947.00 | 902.00 | 920.00 | 1,840.00 | 33,645 |
| 2024-08-06 | 835.00 | 921.00 | 835.00 | 920.00 | 1,840.00 | 24,801 |
| 2024-08-05 | 982.00 | 991.00 | 882.00 | 890.00 | 1,780.00 | 142,561 |
| 2024-08-02 | 1,022.00 | 1,022.00 | 981.00 | 992.00 | 1,984.00 | 41,665 |
| 2024-08-01 | 992.00 | 1,022.00 | 992.00 | 1,022.00 | 2,044.00 | 16,010 |
| 2024-07-31 | 987.00 | 1,003.00 | 983.00 | 996.00 | 1,992.00 | 25,824 |
| 2024-07-30 | 1,010.00 | 1,010.00 | 989.00 | 992.00 | 1,984.00 | 30,242 |
| 2024-07-29 | 1,003.00 | 1,010.00 | 988.00 | 1,003.00 | 2,006.00 | 9,944 |
| 2024-07-26 | 997.00 | 1,013.00 | 995.00 | 1,003.00 | 2,006.00 | 29,955 |
| 2024-07-25 | 1,005.00 | 1,015.00 | 985.00 | 1,008.00 | 2,016.00 | 66,824 |
| 2024-07-24 | 1,014.00 | 1,023.00 | 1,008.00 | 1,015.00 | 2,030.00 | 37,510 |
| 2024-07-23 | 1,013.00 | 1,038.00 | 1,007.00 | 1,014.00 | 2,028.00 | 48,185 |
| 2024-07-22 | 1,064.00 | 1,064.00 | 1,012.00 | 1,024.00 | 2,048.00 | 44,330 |
| 2024-07-19 | 1,038.00 | 1,040.00 | 1,012.00 | 1,036.00 | 2,072.00 | 149,384 |
| 2024-07-18 | 1,041.00 | 1,041.00 | 1,020.00 | 1,038.00 | 2,076.00 | 27,107 |
| 2024-07-17 | 1,071.00 | 1,071.00 | 1,030.00 | 1,041.00 | 2,082.00 | 57,631 |
| 2024-07-16 | 1,078.00 | 1,085.00 | 1,048.00 | 1,082.00 | 2,164.00 | 75,767 |
| 2024-07-15 | 1,093.00 | 1,103.00 | 1,075.00 | 1,080.00 | 2,160.00 | 27,839 |
| 2024-07-12 | 1,126.00 | 1,126.00 | 1,083.00 | 1,091.00 | 2,182.00 | 24,076 |
| 2024-07-11 | 1,119.00 | 1,140.00 | 1,090.00 | 1,120.00 | 2,240.00 | 45,964 |
| 2024-07-10 | 1,122.00 | 1,132.00 | 1,106.00 | 1,119.00 | 2,238.00 | 22,703 |
| 2024-07-09 | 1,134.00 | 1,154.00 | 1,115.00 | 1,122.00 | 2,244.00 | 69,670 |
| 2024-07-08 | 1,083.00 | 1,111.00 | 1,070.00 | 1,111.00 | 2,222.00 | 68,143 |
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.