Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 147830.KQ stock page

Cheryong Industrial Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,130.003,150.003,000.003,150.002,622.4749,233
2022-08-113,130.003,155.003,115.003,150.002,622.4772,012
2022-08-103,065.003,130.003,045.003,115.002,593.3458,359
2022-08-093,060.003,095.003,045.003,075.002,560.0333,505
2022-08-083,045.003,065.003,005.003,060.002,547.5551,147
2022-08-053,095.003,100.003,040.003,085.002,568.3647,242
2022-08-043,130.003,130.003,075.003,080.002,564.2034,421
2022-08-033,095.003,105.003,060.003,105.002,585.0144,593
2022-08-023,125.003,140.003,065.003,095.002,576.6884,798
2022-08-013,050.003,125.003,025.003,100.002,580.85115,992
2022-07-293,065.003,065.003,015.003,025.002,518.4146,794
2022-07-283,090.003,110.003,030.003,050.002,539.2274,784
2022-07-273,070.003,100.003,025.003,090.002,572.5274,657
2022-07-263,045.003,100.003,020.003,070.002,555.87171,223
2022-07-252,955.003,060.002,860.003,045.002,535.06188,312
2022-07-222,995.003,030.002,955.002,955.002,460.1385,210
2022-07-212,960.003,025.002,955.003,015.002,510.0892,380
2022-07-202,990.002,995.002,950.002,980.002,480.9475,108
2022-07-192,940.002,970.002,900.002,965.002,468.4665,261
2022-07-182,935.002,945.002,900.002,940.002,447.6442,711
2022-07-152,875.002,940.002,830.002,920.002,430.9990,599
2022-07-142,860.002,905.002,825.002,885.002,401.8552,792
2022-07-132,890.002,900.002,780.002,895.002,410.1876,053
2022-07-122,955.002,965.002,870.002,890.002,406.02136,362
2022-07-113,025.003,025.002,960.002,975.002,476.78126,961
2022-07-082,950.003,045.002,945.002,990.002,489.27256,091
2022-07-072,870.002,950.002,865.002,920.002,430.99202,882
2022-07-063,020.003,130.002,850.002,860.002,381.04813,441
2022-07-052,955.003,005.002,870.002,910.002,422.67576,137
2022-07-042,845.003,450.002,775.002,930.002,439.326,202,273
2022-07-012,800.002,855.002,755.002,820.002,347.7471,968
2022-06-302,880.002,900.002,800.002,850.002,372.7148,363
2022-06-292,855.002,900.002,825.002,900.002,414.3431,112
2022-06-282,785.002,935.002,760.002,935.002,443.48131,877
2022-06-272,780.002,805.002,715.002,805.002,335.2542,918
2022-06-242,580.002,740.002,580.002,720.002,264.4987,411
2022-06-232,685.002,765.002,620.002,690.002,239.51145,669
2022-06-222,870.002,890.002,660.002,730.002,272.8187,815
2022-06-212,760.002,870.002,740.002,870.002,389.3770,107
2022-06-202,970.002,970.002,695.002,805.002,335.25182,116
2022-06-172,800.002,955.002,750.002,955.002,460.1386,068
2022-06-162,935.003,045.002,895.002,905.002,418.50254,400
2022-06-153,005.003,050.002,885.002,925.002,435.15226,535
2022-06-143,010.003,100.002,960.003,050.002,539.22164,727
2022-06-133,290.003,305.003,115.003,125.002,601.66160,873
2022-06-103,365.003,365.003,300.003,345.002,784.8254,640
2022-06-093,415.003,415.003,330.003,390.002,822.2879,502
2022-06-083,410.003,465.003,375.003,415.002,843.09112,892
2022-06-073,465.003,470.003,390.003,420.002,847.2674,267
2022-06-033,435.003,495.003,415.003,480.002,897.21224,058
2022-06-023,375.003,430.003,365.003,425.002,851.4292,463
2022-05-313,400.003,415.003,375.003,415.002,843.0962,087
2022-05-303,410.003,445.003,390.003,405.002,834.7745,983
2022-05-273,400.003,410.003,350.003,405.002,834.7758,007
2022-05-263,365.003,425.003,310.003,385.002,818.1273,257
2022-05-253,380.003,420.003,340.003,380.002,813.9653,559
2022-05-243,460.003,475.003,355.003,415.002,843.09109,748
2022-05-233,495.003,500.003,410.003,480.002,897.2167,542
2022-05-203,485.003,525.003,445.003,510.002,922.1960,038
2022-05-193,430.003,515.003,420.003,510.002,922.1970,560
← NewerPage 18 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29300.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29150.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.