Cheryong Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,250.00 | 6,340.00 | 5,860.00 | 5,950.00 | 5,671.09 | 400,804 |
| 2025-04-23 | 6,140.00 | 7,060.00 | 6,020.00 | 6,070.00 | 5,785.47 | 4,497,303 |
| 2025-04-22 | 5,750.00 | 6,060.00 | 5,750.00 | 5,980.00 | 5,699.69 | 213,902 |
| 2025-04-21 | 5,900.00 | 5,920.00 | 5,800.00 | 5,810.00 | 5,537.66 | 60,033 |
| 2025-04-18 | 5,970.00 | 5,980.00 | 5,730.00 | 5,860.00 | 5,585.31 | 78,175 |
| 2025-04-17 | 5,650.00 | 5,900.00 | 5,650.00 | 5,860.00 | 5,585.31 | 104,930 |
| 2025-04-16 | 5,800.00 | 5,840.00 | 5,670.00 | 5,720.00 | 5,451.88 | 126,323 |
| 2025-04-15 | 5,600.00 | 5,850.00 | 5,590.00 | 5,730.00 | 5,461.41 | 260,722 |
| 2025-04-14 | 5,570.00 | 5,640.00 | 5,500.00 | 5,620.00 | 5,356.56 | 180,989 |
| 2025-04-11 | 5,560.00 | 5,690.00 | 5,380.00 | 5,600.00 | 5,337.50 | 265,562 |
| 2025-04-10 | 5,000.00 | 5,890.00 | 4,975.00 | 5,650.00 | 5,385.16 | 1,772,278 |
| 2025-04-09 | 4,790.00 | 4,900.00 | 4,715.00 | 4,750.00 | 4,527.34 | 90,371 |
| 2025-04-08 | 5,120.00 | 5,140.00 | 4,865.00 | 4,940.00 | 4,708.44 | 109,947 |
| 2025-04-07 | 5,000.00 | 5,180.00 | 4,895.00 | 4,895.00 | 4,665.55 | 137,525 |
| 2025-04-04 | 4,995.00 | 5,330.00 | 4,985.00 | 5,210.00 | 4,965.78 | 95,271 |
| 2025-04-03 | 5,100.00 | 5,230.00 | 5,050.00 | 5,110.00 | 4,870.47 | 76,084 |
| 2025-04-02 | 5,330.00 | 5,500.00 | 5,200.00 | 5,240.00 | 4,994.38 | 67,309 |
| 2025-04-01 | 5,140.00 | 5,370.00 | 5,140.00 | 5,330.00 | 5,080.16 | 74,809 |
| 2025-03-31 | 5,120.00 | 5,310.00 | 5,120.00 | 5,140.00 | 4,899.06 | 98,162 |
| 2025-03-28 | 5,480.00 | 5,480.00 | 5,280.00 | 5,280.00 | 5,032.50 | 135,394 |
| 2025-03-27 | 5,490.00 | 5,680.00 | 5,430.00 | 5,490.00 | 5,232.66 | 138,210 |
| 2025-03-26 | 5,520.00 | 5,800.00 | 5,520.00 | 5,580.00 | 5,318.44 | 164,202 |
| 2025-03-25 | 5,610.00 | 5,800.00 | 5,510.00 | 5,510.00 | 5,251.72 | 122,375 |
| 2025-03-24 | 5,610.00 | 5,690.00 | 5,550.00 | 5,630.00 | 5,366.09 | 60,354 |
| 2025-03-21 | 5,690.00 | 5,740.00 | 5,560.00 | 5,610.00 | 5,347.03 | 112,229 |
| 2025-03-20 | 5,850.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,470.94 | 100,800 |
| 2025-03-19 | 5,920.00 | 5,930.00 | 5,800.00 | 5,840.00 | 5,566.25 | 82,623 |
| 2025-03-18 | 5,980.00 | 6,030.00 | 5,880.00 | 5,940.00 | 5,661.56 | 91,906 |
| 2025-03-17 | 5,990.00 | 6,020.00 | 5,930.00 | 5,970.00 | 5,690.16 | 96,790 |
| 2025-03-14 | 5,820.00 | 5,990.00 | 5,820.00 | 5,960.00 | 5,680.63 | 88,486 |
| 2025-03-13 | 5,860.00 | 6,000.00 | 5,820.00 | 5,820.00 | 5,547.19 | 116,431 |
| 2025-03-12 | 5,710.00 | 5,930.00 | 5,680.00 | 5,860.00 | 5,585.31 | 103,723 |
| 2025-03-11 | 5,590.00 | 5,700.00 | 5,500.00 | 5,700.00 | 5,432.81 | 124,369 |
| 2025-03-10 | 5,650.00 | 5,860.00 | 5,650.00 | 5,780.00 | 5,509.06 | 111,086 |
| 2025-03-07 | 5,740.00 | 5,890.00 | 5,720.00 | 5,790.00 | 5,518.59 | 114,954 |
| 2025-03-06 | 5,970.00 | 6,040.00 | 5,800.00 | 5,820.00 | 5,547.19 | 199,798 |
| 2025-03-05 | 5,890.00 | 6,050.00 | 5,890.00 | 5,940.00 | 5,661.56 | 257,390 |
| 2025-03-04 | 6,030.00 | 6,110.00 | 5,600.00 | 5,920.00 | 5,642.50 | 240,411 |
| 2025-02-28 | 6,400.00 | 6,470.00 | 6,150.00 | 6,160.00 | 5,871.25 | 360,201 |
| 2025-02-27 | 6,560.00 | 6,870.00 | 6,520.00 | 6,620.00 | 6,309.69 | 812,948 |
| 2025-02-26 | 6,180.00 | 6,790.00 | 6,110.00 | 6,720.00 | 6,405.00 | 685,597 |
| 2025-02-25 | 6,160.00 | 6,270.00 | 6,070.00 | 6,190.00 | 5,899.84 | 181,863 |
| 2025-02-24 | 6,250.00 | 6,270.00 | 6,120.00 | 6,230.00 | 5,937.97 | 269,302 |
| 2025-02-21 | 6,320.00 | 6,490.00 | 6,310.00 | 6,360.00 | 6,061.88 | 176,625 |
| 2025-02-20 | 6,590.00 | 6,610.00 | 6,350.00 | 6,350.00 | 6,052.34 | 284,926 |
| 2025-02-19 | 6,710.00 | 7,030.00 | 6,590.00 | 6,630.00 | 6,319.22 | 1,383,046 |
| 2025-02-18 | 6,590.00 | 6,650.00 | 6,460.00 | 6,630.00 | 6,319.22 | 378,883 |
| 2025-02-17 | 6,300.00 | 7,060.00 | 6,190.00 | 6,580.00 | 6,271.56 | 2,761,575 |
| 2025-02-14 | 6,490.00 | 6,490.00 | 6,120.00 | 6,280.00 | 5,985.63 | 335,797 |
| 2025-02-13 | 6,320.00 | 6,580.00 | 6,320.00 | 6,540.00 | 6,233.44 | 484,163 |
| 2025-02-12 | 6,240.00 | 6,400.00 | 6,120.00 | 6,300.00 | 6,004.69 | 203,532 |
| 2025-02-11 | 6,390.00 | 6,510.00 | 6,280.00 | 6,300.00 | 6,004.69 | 191,786 |
| 2025-02-10 | 6,330.00 | 6,450.00 | 6,160.00 | 6,410.00 | 6,109.53 | 231,448 |
| 2025-02-07 | 6,590.00 | 6,600.00 | 6,320.00 | 6,360.00 | 6,061.88 | 245,618 |
| 2025-02-06 | 6,510.00 | 6,590.00 | 6,370.00 | 6,550.00 | 6,242.97 | 328,190 |
| 2025-02-05 | 6,430.00 | 6,520.00 | 6,350.00 | 6,420.00 | 6,119.06 | 237,884 |
| 2025-02-04 | 6,390.00 | 6,470.00 | 6,280.00 | 6,410.00 | 6,109.53 | 373,180 |
| 2025-02-03 | 6,690.00 | 6,690.00 | 6,280.00 | 6,390.00 | 6,090.47 | 371,559 |
| 2025-01-31 | 6,660.00 | 6,790.00 | 6,510.00 | 6,690.00 | 6,376.41 | 496,228 |
| 2025-01-24 | 7,030.00 | 7,200.00 | 7,010.00 | 7,040.00 | 6,710.00 | 537,179 |
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.