Cheryong Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6,130.00 | 6,170.00 | 6,070.00 | 6,080.00 | 5,795.00 | 48,849 |
| 2025-07-23 | 6,120.00 | 6,130.00 | 6,010.00 | 6,090.00 | 5,804.53 | 41,509 |
| 2025-07-22 | 6,230.00 | 6,260.00 | 6,040.00 | 6,090.00 | 5,804.53 | 140,003 |
| 2025-07-21 | 6,290.00 | 6,320.00 | 6,170.00 | 6,220.00 | 5,928.44 | 53,069 |
| 2025-07-18 | 6,410.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,004.69 | 109,631 |
| 2025-07-17 | 6,480.00 | 6,500.00 | 6,340.00 | 6,410.00 | 6,109.53 | 67,975 |
| 2025-07-16 | 6,470.00 | 6,640.00 | 6,370.00 | 6,490.00 | 6,185.78 | 132,719 |
| 2025-07-15 | 6,410.00 | 6,500.00 | 6,370.00 | 6,480.00 | 6,176.25 | 79,686 |
| 2025-07-14 | 6,480.00 | 6,480.00 | 6,310.00 | 6,400.00 | 6,100.00 | 57,881 |
| 2025-07-11 | 6,540.00 | 6,560.00 | 6,420.00 | 6,460.00 | 6,157.19 | 75,094 |
| 2025-07-10 | 6,590.00 | 6,640.00 | 6,500.00 | 6,580.00 | 6,271.56 | 68,107 |
| 2025-07-09 | 6,600.00 | 6,630.00 | 6,520.00 | 6,600.00 | 6,290.63 | 68,454 |
| 2025-07-08 | 6,390.00 | 6,550.00 | 6,380.00 | 6,480.00 | 6,176.25 | 40,504 |
| 2025-07-07 | 6,450.00 | 6,490.00 | 6,400.00 | 6,410.00 | 6,109.53 | 61,062 |
| 2025-07-04 | 6,690.00 | 6,700.00 | 6,470.00 | 6,490.00 | 6,185.78 | 98,317 |
| 2025-07-03 | 6,800.00 | 6,800.00 | 6,630.00 | 6,680.00 | 6,366.88 | 88,735 |
| 2025-07-02 | 6,830.00 | 6,830.00 | 6,610.00 | 6,740.00 | 6,424.06 | 112,948 |
| 2025-07-01 | 6,860.00 | 6,920.00 | 6,680.00 | 6,740.00 | 6,424.06 | 268,893 |
| 2025-06-30 | 6,450.00 | 6,640.00 | 6,440.00 | 6,590.00 | 6,281.09 | 100,901 |
| 2025-06-27 | 6,540.00 | 6,630.00 | 6,380.00 | 6,400.00 | 6,100.00 | 111,280 |
| 2025-06-26 | 6,700.00 | 6,700.00 | 6,380.00 | 6,520.00 | 6,214.38 | 132,584 |
| 2025-06-25 | 6,820.00 | 6,870.00 | 6,660.00 | 6,690.00 | 6,376.41 | 91,666 |
| 2025-06-24 | 6,830.00 | 6,870.00 | 6,740.00 | 6,790.00 | 6,471.72 | 114,120 |
| 2025-06-23 | 6,580.00 | 6,800.00 | 6,560.00 | 6,740.00 | 6,424.06 | 149,555 |
| 2025-06-20 | 6,860.00 | 6,860.00 | 6,610.00 | 6,750.00 | 6,433.59 | 128,212 |
| 2025-06-19 | 6,800.00 | 6,800.00 | 6,650.00 | 6,760.00 | 6,443.13 | 116,306 |
| 2025-06-18 | 6,840.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,452.66 | 177,499 |
| 2025-06-17 | 7,070.00 | 7,100.00 | 6,610.00 | 6,840.00 | 6,519.38 | 402,699 |
| 2025-06-16 | 6,540.00 | 6,920.00 | 6,500.00 | 6,850.00 | 6,528.91 | 295,017 |
| 2025-06-13 | 6,840.00 | 6,890.00 | 6,500.00 | 6,570.00 | 6,262.03 | 196,277 |
| 2025-06-12 | 6,850.00 | 6,950.00 | 6,720.00 | 6,760.00 | 6,443.13 | 347,788 |
| 2025-06-11 | 6,680.00 | 6,690.00 | 6,580.00 | 6,610.00 | 6,300.16 | 107,282 |
| 2025-06-10 | 6,890.00 | 6,890.00 | 6,590.00 | 6,630.00 | 6,319.22 | 285,102 |
| 2025-06-09 | 6,610.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,376.41 | 322,631 |
| 2025-06-05 | 6,510.00 | 6,550.00 | 6,420.00 | 6,480.00 | 6,176.25 | 188,469 |
| 2025-06-04 | 6,320.00 | 6,450.00 | 6,290.00 | 6,420.00 | 6,119.06 | 153,762 |
| 2025-06-02 | 6,270.00 | 6,340.00 | 6,220.00 | 6,310.00 | 6,014.22 | 73,700 |
| 2025-05-30 | 6,330.00 | 6,360.00 | 6,220.00 | 6,300.00 | 6,004.69 | 88,936 |
| 2025-05-29 | 6,320.00 | 6,460.00 | 6,240.00 | 6,360.00 | 6,061.88 | 215,548 |
| 2025-05-28 | 6,570.00 | 6,580.00 | 6,290.00 | 6,290.00 | 5,995.16 | 414,414 |
| 2025-05-27 | 6,270.00 | 7,170.00 | 6,170.00 | 6,660.00 | 6,347.81 | 3,217,373 |
| 2025-05-26 | 6,340.00 | 6,420.00 | 6,200.00 | 6,350.00 | 6,052.34 | 204,222 |
| 2025-05-23 | 6,080.00 | 6,310.00 | 6,070.00 | 6,200.00 | 5,909.38 | 140,226 |
| 2025-05-22 | 6,060.00 | 6,140.00 | 6,050.00 | 6,060.00 | 5,775.94 | 77,742 |
| 2025-05-21 | 6,220.00 | 6,230.00 | 6,120.00 | 6,130.00 | 5,842.66 | 72,028 |
| 2025-05-20 | 5,910.00 | 6,210.00 | 5,910.00 | 6,200.00 | 5,909.38 | 185,934 |
| 2025-05-19 | 5,980.00 | 6,000.00 | 5,810.00 | 5,890.00 | 5,613.91 | 67,504 |
| 2025-05-16 | 6,110.00 | 6,120.00 | 5,970.00 | 5,980.00 | 5,699.69 | 87,648 |
| 2025-05-15 | 6,270.00 | 6,270.00 | 6,050.00 | 6,140.00 | 5,852.19 | 99,089 |
| 2025-05-14 | 6,170.00 | 6,240.00 | 6,110.00 | 6,220.00 | 5,928.44 | 154,615 |
| 2025-05-13 | 6,210.00 | 6,260.00 | 6,110.00 | 6,160.00 | 5,871.25 | 106,562 |
| 2025-05-12 | 6,030.00 | 6,230.00 | 6,000.00 | 6,160.00 | 5,871.25 | 290,597 |
| 2025-05-09 | 6,020.00 | 6,070.00 | 5,920.00 | 5,950.00 | 5,671.09 | 103,519 |
| 2025-05-08 | 5,930.00 | 6,090.00 | 5,930.00 | 6,040.00 | 5,756.88 | 81,916 |
| 2025-05-07 | 5,850.00 | 6,020.00 | 5,790.00 | 5,930.00 | 5,652.03 | 103,876 |
| 2025-05-02 | 5,900.00 | 6,020.00 | 5,830.00 | 5,840.00 | 5,566.25 | 166,369 |
| 2025-04-30 | 6,210.00 | 6,210.00 | 5,930.00 | 5,960.00 | 5,680.63 | 112,731 |
| 2025-04-29 | 6,030.00 | 6,180.00 | 6,020.00 | 6,100.00 | 5,814.06 | 196,835 |
| 2025-04-28 | 6,080.00 | 6,110.00 | 5,950.00 | 5,950.00 | 5,671.09 | 109,862 |
| 2025-04-25 | 5,980.00 | 6,170.00 | 5,980.00 | 6,070.00 | 5,785.47 | 190,119 |
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.