Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,456.00 | 1,469.00 | 1,439.00 | 1,449.00 | 1,449.00 | 43,031 |
| 2026-10-19 | 1,459.00 | 1,469.00 | 1,442.00 | 1,455.00 | 1,455.00 | 17,924 |
| 2026-10-16 | 1,390.00 | 1,469.00 | 1,390.00 | 1,440.00 | 1,440.00 | 14,702 |
| 2026-10-15 | 1,419.00 | 1,438.00 | 1,390.00 | 1,390.00 | 1,390.00 | 33,668 |
| 2026-10-14 | 1,380.00 | 1,440.00 | 1,371.00 | 1,419.00 | 1,419.00 | 19,239 |
| 2026-10-13 | 1,392.00 | 1,433.00 | 1,392.00 | 1,417.00 | 1,417.00 | 39,281 |
| 2026-10-12 | 1,400.00 | 1,460.00 | 1,380.00 | 1,416.00 | 1,416.00 | 33,670 |
| 2026-10-08 | 1,491.00 | 1,491.00 | 1,401.00 | 1,402.00 | 1,402.00 | 10,406 |
| 2026-10-07 | 1,490.00 | 1,490.00 | 1,430.00 | 1,453.00 | 1,453.00 | 21,753 |
| 2026-10-06 | 1,491.00 | 1,491.00 | 1,441.00 | 1,469.00 | 1,469.00 | 18,109 |
| 2026-10-02 | 1,500.00 | 1,500.00 | 1,465.00 | 1,476.00 | 1,476.00 | 30,880 |
| 2026-10-01 | 1,485.00 | 1,489.00 | 1,445.00 | 1,480.00 | 1,480.00 | 16,115 |
| 2026-09-30 | 1,480.00 | 1,496.00 | 1,460.00 | 1,470.00 | 1,470.00 | 28,024 |
| 2026-09-29 | 1,479.00 | 1,501.00 | 1,474.00 | 1,487.00 | 1,487.00 | 26,283 |
| 2026-09-28 | 1,520.00 | 1,520.00 | 1,476.00 | 1,479.00 | 1,479.00 | 14,385 |
| 2026-09-23 | 1,500.00 | 1,511.00 | 1,478.00 | 1,497.00 | 1,497.00 | 34,719 |
| 2026-09-22 | 1,500.00 | 1,536.00 | 1,500.00 | 1,501.00 | 1,501.00 | 16,178 |
| 2026-09-21 | 1,500.00 | 1,540.00 | 1,473.00 | 1,491.00 | 1,491.00 | 21,592 |
| 2026-09-18 | 1,491.00 | 1,550.00 | 1,491.00 | 1,496.00 | 1,496.00 | 20,104 |
| 2026-09-17 | 1,500.00 | 1,504.00 | 1,468.00 | 1,490.00 | 1,490.00 | 15,443 |
| 2026-09-16 | 1,500.00 | 1,500.00 | 1,473.00 | 1,473.00 | 1,473.00 | 51,692 |
| 2026-09-15 | 1,500.00 | 1,500.00 | 1,479.00 | 1,487.00 | 1,487.00 | 24,751 |
| 2026-09-14 | 1,487.00 | 1,487.00 | 1,461.00 | 1,487.00 | 1,487.00 | 56,939 |
| 2026-09-11 | 1,459.00 | 1,486.00 | 1,459.00 | 1,473.00 | 1,473.00 | 23,825 |
| 2026-09-10 | 1,410.00 | 1,484.00 | 1,410.00 | 1,471.00 | 1,471.00 | 53,040 |
| 2026-09-09 | 1,385.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,420.00 | 33,506 |
| 2026-09-08 | 1,404.00 | 1,404.00 | 1,381.00 | 1,391.00 | 1,391.00 | 49,425 |
| 2026-09-07 | 1,397.00 | 1,397.00 | 1,380.00 | 1,384.00 | 1,384.00 | 12,088 |
| 2026-09-04 | 1,397.00 | 1,397.00 | 1,357.00 | 1,378.00 | 1,378.00 | 17,799 |
| 2026-09-03 | 1,406.00 | 1,406.00 | 1,370.00 | 1,377.00 | 1,377.00 | 11,059 |
| 2026-09-02 | 1,430.00 | 1,467.00 | 1,371.00 | 1,386.00 | 1,386.00 | 38,778 |
| 2026-09-01 | 1,368.00 | 1,470.00 | 1,363.00 | 1,470.00 | 1,470.00 | 52,487 |
| 2026-08-31 | 1,398.00 | 1,423.00 | 1,363.00 | 1,368.00 | 1,368.00 | 73,408 |
| 2026-08-28 | 1,430.00 | 1,639.00 | 1,380.00 | 1,423.00 | 1,423.00 | 472,384 |
| 2026-08-05 | 673.00 | 677.00 | 658.00 | 670.00 | 1,340.00 | 46,742 |
| 2026-08-04 | 665.00 | 677.00 | 657.00 | 670.00 | 1,340.00 | 11,300 |
| 2026-08-03 | 651.00 | 676.00 | 619.00 | 671.00 | 1,342.00 | 14,662 |
| 2026-07-31 | 636.00 | 691.00 | 614.00 | 655.00 | 1,310.00 | 34,421 |
| 2026-07-30 | 643.00 | 643.00 | 607.00 | 618.00 | 1,236.00 | 17,863 |
| 2026-07-29 | 640.00 | 673.00 | 590.00 | 643.00 | 1,286.00 | 51,338 |
| 2026-07-28 | 640.00 | 697.00 | 629.00 | 643.00 | 1,286.00 | 80,172 |
| 2026-07-27 | 677.00 | 677.00 | 641.00 | 642.00 | 1,284.00 | 17,749 |
| 2026-07-24 | 677.00 | 677.00 | 643.00 | 649.00 | 1,298.00 | 58,974 |
| 2026-07-23 | 674.00 | 677.00 | 660.00 | 669.00 | 1,338.00 | 23,921 |
| 2026-07-22 | 677.00 | 685.00 | 660.00 | 674.00 | 1,348.00 | 19,471 |
| 2026-07-21 | 660.00 | 697.00 | 651.00 | 674.00 | 1,348.00 | 35,766 |
Page 1 of 1 · 46 trading days
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.