Cheryong Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,300.00 | 8,540.00 | 8,040.00 | 8,040.00 | 7,396.12 | 784,979 |
| 2024-07-24 | 8,860.00 | 9,190.00 | 8,550.00 | 8,720.00 | 8,021.66 | 1,654,659 |
| 2024-07-23 | 8,260.00 | 9,230.00 | 8,100.00 | 8,920.00 | 8,205.64 | 4,640,665 |
| 2024-07-22 | 8,370.00 | 8,470.00 | 8,060.00 | 8,260.00 | 7,598.50 | 844,486 |
| 2024-07-19 | 8,700.00 | 8,980.00 | 8,400.00 | 8,500.00 | 7,819.28 | 1,309,864 |
| 2024-07-18 | 9,200.00 | 9,560.00 | 8,800.00 | 8,820.00 | 8,113.65 | 1,979,040 |
| 2024-07-17 | 9,430.00 | 9,480.00 | 8,800.00 | 9,230.00 | 8,490.82 | 2,181,445 |
| 2024-07-16 | 9,710.00 | 9,990.00 | 9,080.00 | 9,500.00 | 8,739.19 | 1,770,655 |
| 2024-07-15 | 9,800.00 | 10,350.00 | 9,660.00 | 9,920.00 | 9,125.56 | 2,099,000 |
| 2024-07-12 | 10,380.00 | 10,610.00 | 9,800.00 | 9,830.00 | 9,042.77 | 3,388,038 |
| 2024-07-11 | 10,460.00 | 11,680.00 | 10,170.00 | 10,360.00 | 9,530.32 | 26,028,039 |
| 2024-07-10 | 9,780.00 | 10,250.00 | 9,520.00 | 9,810.00 | 9,024.37 | 4,925,543 |
| 2024-07-09 | 9,360.00 | 10,480.00 | 9,300.00 | 9,840.00 | 9,051.96 | 10,162,210 |
| 2024-07-08 | 8,820.00 | 9,690.00 | 8,760.00 | 9,460.00 | 8,702.40 | 4,345,451 |
| 2024-07-05 | 9,090.00 | 9,270.00 | 8,750.00 | 8,960.00 | 8,242.44 | 1,545,008 |
| 2024-07-04 | 8,900.00 | 9,450.00 | 8,620.00 | 9,090.00 | 8,362.03 | 3,372,219 |
| 2024-07-03 | 9,900.00 | 9,950.00 | 8,710.00 | 8,990.00 | 8,270.04 | 6,801,751 |
| 2024-07-02 | 9,270.00 | 9,440.00 | 8,890.00 | 9,250.00 | 8,509.21 | 3,750,267 |
| 2024-07-01 | 9,600.00 | 9,890.00 | 9,200.00 | 9,200.00 | 8,463.22 | 2,885,963 |
| 2024-06-28 | 10,570.00 | 11,250.00 | 10,020.00 | 10,250.00 | 9,429.13 | 5,294,567 |
| 2024-06-27 | 10,110.00 | 10,750.00 | 9,720.00 | 10,540.00 | 9,695.90 | 8,535,970 |
| 2024-06-26 | 10,270.00 | 10,630.00 | 10,090.00 | 10,380.00 | 9,548.72 | 4,612,823 |
| 2024-06-25 | 9,980.00 | 11,090.00 | 9,910.00 | 10,380.00 | 9,548.72 | 18,857,730 |
| 2024-06-24 | 10,000.00 | 10,670.00 | 9,860.00 | 10,110.00 | 9,300.34 | 19,742,020 |
| 2024-06-21 | 7,750.00 | 10,040.00 | 7,610.00 | 9,830.00 | 9,042.77 | 47,634,680 |
| 2024-06-20 | 7,170.00 | 8,150.00 | 7,040.00 | 7,730.00 | 7,110.94 | 10,283,940 |
| 2024-06-19 | 7,560.00 | 8,490.00 | 7,280.00 | 7,390.00 | 6,798.17 | 15,007,950 |
| 2024-06-18 | 6,900.00 | 7,220.00 | 6,660.00 | 6,880.00 | 6,329.02 | 3,772,727 |
| 2024-06-17 | 7,270.00 | 7,290.00 | 6,880.00 | 6,950.00 | 6,393.41 | 1,690,556 |
| 2024-06-14 | 7,710.00 | 7,760.00 | 7,360.00 | 7,400.00 | 6,807.37 | 2,038,250 |
| 2024-06-13 | 7,890.00 | 8,680.00 | 7,650.00 | 7,870.00 | 7,239.73 | 16,377,420 |
| 2024-06-12 | 7,280.00 | 8,120.00 | 6,720.00 | 7,470.00 | 6,871.77 | 40,558,762 |
| 2024-06-11 | 6,700.00 | 7,480.00 | 6,220.00 | 6,530.00 | 6,007.05 | 20,340,090 |
| 2024-06-10 | 5,220.00 | 6,850.00 | 5,180.00 | 6,850.00 | 6,301.42 | 9,868,482 |
| 2024-06-07 | 5,380.00 | 5,430.00 | 5,190.00 | 5,270.00 | 4,847.95 | 286,755 |
| 2024-06-05 | 5,460.00 | 5,490.00 | 5,270.00 | 5,390.00 | 4,958.34 | 294,904 |
| 2024-06-04 | 5,590.00 | 5,600.00 | 5,360.00 | 5,490.00 | 5,050.33 | 319,192 |
| 2024-06-03 | 5,530.00 | 5,660.00 | 5,480.00 | 5,620.00 | 5,169.92 | 370,207 |
| 2024-05-31 | 5,550.00 | 5,640.00 | 5,400.00 | 5,470.00 | 5,031.94 | 506,727 |
| 2024-05-30 | 5,760.00 | 5,800.00 | 5,440.00 | 5,550.00 | 5,105.53 | 806,554 |
| 2024-05-29 | 6,200.00 | 6,240.00 | 5,710.00 | 5,800.00 | 5,335.51 | 1,018,867 |
| 2024-05-28 | 6,200.00 | 6,310.00 | 5,980.00 | 6,130.00 | 5,639.08 | 1,078,939 |
| 2024-05-27 | 6,530.00 | 6,530.00 | 6,080.00 | 6,200.00 | 5,703.47 | 684,097 |
| 2024-05-24 | 6,400.00 | 6,550.00 | 6,170.00 | 6,400.00 | 5,887.46 | 1,195,818 |
| 2024-05-23 | 6,520.00 | 6,570.00 | 6,130.00 | 6,420.00 | 5,905.85 | 767,029 |
| 2024-05-22 | 6,450.00 | 6,690.00 | 6,340.00 | 6,470.00 | 5,951.85 | 934,279 |
| 2024-05-21 | 6,700.00 | 6,980.00 | 6,310.00 | 6,440.00 | 5,924.25 | 1,265,241 |
| 2024-05-20 | 6,640.00 | 6,880.00 | 6,580.00 | 6,660.00 | 6,126.63 | 1,278,793 |
| 2024-05-17 | 6,880.00 | 6,900.00 | 6,510.00 | 6,580.00 | 6,053.04 | 1,124,569 |
| 2024-05-16 | 6,980.00 | 7,090.00 | 6,740.00 | 6,950.00 | 6,393.41 | 1,539,034 |
| 2024-05-14 | 7,820.00 | 8,120.00 | 6,670.00 | 6,900.00 | 6,347.41 | 3,591,024 |
| 2024-05-13 | 7,790.00 | 8,370.00 | 7,700.00 | 7,820.00 | 7,193.74 | 1,266,383 |
| 2024-05-10 | 8,220.00 | 8,220.00 | 8,050.00 | 8,150.00 | 7,497.31 | 824,179 |
| 2024-05-09 | 7,490.00 | 7,900.00 | 7,450.00 | 7,890.00 | 7,258.13 | 1,020,990 |
| 2024-05-08 | 7,080.00 | 9,150.00 | 6,990.00 | 7,600.00 | 6,991.35 | 15,370,980 |
| 2024-05-07 | 6,500.00 | 7,430.00 | 6,250.00 | 7,050.00 | 6,485.40 | 11,172,900 |
| 2024-05-03 | 6,280.00 | 6,460.00 | 6,160.00 | 6,410.00 | 5,896.66 | 1,833,180 |
| 2024-05-02 | 6,190.00 | 6,670.00 | 6,030.00 | 6,330.00 | 5,823.06 | 4,477,810 |
| 2024-04-30 | 6,220.00 | 6,490.00 | 6,040.00 | 6,280.00 | 5,777.07 | 3,629,096 |
| 2024-04-29 | 5,080.00 | 6,590.00 | 4,980.00 | 6,420.00 | 5,905.85 | 19,591,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.