Cheryong Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,160.00 | 7,440.00 | 6,920.00 | 6,990.00 | 6,662.34 | 1,250,028 |
| 2025-01-22 | 7,000.00 | 7,290.00 | 7,000.00 | 7,100.00 | 6,767.19 | 1,073,629 |
| 2025-01-21 | 7,120.00 | 7,180.00 | 7,000.00 | 7,020.00 | 6,690.94 | 628,336 |
| 2025-01-20 | 7,290.00 | 7,320.00 | 7,000.00 | 7,010.00 | 6,681.41 | 907,109 |
| 2025-01-17 | 7,890.00 | 7,930.00 | 7,210.00 | 7,310.00 | 6,967.34 | 3,375,899 |
| 2025-01-16 | 7,520.00 | 7,940.00 | 7,370.00 | 7,540.00 | 7,186.56 | 3,915,574 |
| 2025-01-15 | 7,580.00 | 7,760.00 | 7,500.00 | 7,740.00 | 7,377.19 | 3,544,493 |
| 2025-01-14 | 8,500.00 | 8,510.00 | 7,550.00 | 7,740.00 | 7,377.19 | 11,314,680 |
| 2025-01-13 | 6,920.00 | 7,730.00 | 6,810.00 | 7,730.00 | 7,367.66 | 11,609,000 |
| 2025-01-10 | 5,780.00 | 5,990.00 | 5,680.00 | 5,950.00 | 5,671.09 | 666,790 |
| 2025-01-09 | 5,660.00 | 5,750.00 | 5,550.00 | 5,750.00 | 5,480.47 | 142,352 |
| 2025-01-08 | 5,650.00 | 5,710.00 | 5,590.00 | 5,660.00 | 5,394.69 | 113,915 |
| 2025-01-07 | 5,790.00 | 5,790.00 | 5,640.00 | 5,730.00 | 5,461.41 | 147,003 |
| 2025-01-06 | 5,720.00 | 5,780.00 | 5,670.00 | 5,750.00 | 5,480.47 | 120,912 |
| 2025-01-03 | 5,700.00 | 5,710.00 | 5,610.00 | 5,690.00 | 5,423.28 | 123,588 |
| 2025-01-02 | 5,480.00 | 5,710.00 | 5,460.00 | 5,680.00 | 5,413.75 | 171,369 |
| 2024-12-30 | 5,420.00 | 5,520.00 | 5,370.00 | 5,500.00 | 5,242.19 | 119,626 |
| 2024-12-27 | 5,620.00 | 5,700.00 | 5,420.00 | 5,540.00 | 5,280.31 | 193,712 |
| 2024-12-26 | 5,800.00 | 5,830.00 | 5,660.00 | 5,740.00 | 5,280.31 | 201,144 |
| 2024-12-24 | 5,770.00 | 6,030.00 | 5,700.00 | 5,770.00 | 5,307.91 | 520,892 |
| 2024-12-23 | 5,600.00 | 5,870.00 | 5,600.00 | 5,750.00 | 5,289.51 | 250,794 |
| 2024-12-20 | 5,770.00 | 5,770.00 | 5,500.00 | 5,540.00 | 5,096.33 | 190,840 |
| 2024-12-19 | 5,500.00 | 5,800.00 | 5,410.00 | 5,750.00 | 5,289.51 | 167,482 |
| 2024-12-18 | 5,630.00 | 5,770.00 | 5,570.00 | 5,730.00 | 5,271.11 | 185,790 |
| 2024-12-17 | 5,640.00 | 5,770.00 | 5,590.00 | 5,700.00 | 5,243.52 | 250,096 |
| 2024-12-16 | 5,550.00 | 6,080.00 | 5,480.00 | 5,670.00 | 5,215.92 | 1,119,673 |
| 2024-12-13 | 5,300.00 | 5,500.00 | 5,250.00 | 5,390.00 | 4,958.34 | 165,471 |
| 2024-12-12 | 5,300.00 | 5,340.00 | 5,170.00 | 5,330.00 | 4,903.15 | 240,000 |
| 2024-12-11 | 4,960.00 | 5,270.00 | 4,930.00 | 5,250.00 | 4,829.55 | 180,170 |
| 2024-12-10 | 4,535.00 | 4,960.00 | 4,535.00 | 4,960.00 | 4,562.78 | 247,532 |
| 2024-12-09 | 4,690.00 | 4,795.00 | 4,505.00 | 4,545.00 | 4,181.01 | 298,556 |
| 2024-12-06 | 4,965.00 | 5,030.00 | 4,660.00 | 4,870.00 | 4,479.99 | 320,166 |
| 2024-12-05 | 5,100.00 | 5,140.00 | 4,945.00 | 5,030.00 | 4,627.17 | 187,862 |
| 2024-12-04 | 5,170.00 | 5,240.00 | 5,010.00 | 5,060.00 | 4,654.77 | 275,044 |
| 2024-12-03 | 5,030.00 | 5,360.00 | 5,030.00 | 5,360.00 | 4,930.74 | 192,337 |
| 2024-12-02 | 5,190.00 | 5,250.00 | 5,090.00 | 5,100.00 | 4,691.57 | 140,066 |
| 2024-11-29 | 5,460.00 | 5,490.00 | 5,140.00 | 5,140.00 | 4,728.36 | 254,896 |
| 2024-11-28 | 5,620.00 | 5,640.00 | 5,420.00 | 5,460.00 | 5,022.74 | 307,759 |
| 2024-11-27 | 5,860.00 | 6,040.00 | 5,560.00 | 5,650.00 | 5,197.52 | 803,460 |
| 2024-11-26 | 5,810.00 | 5,830.00 | 5,620.00 | 5,710.00 | 5,252.72 | 194,520 |
| 2024-11-25 | 5,700.00 | 5,880.00 | 5,700.00 | 5,880.00 | 5,409.10 | 257,360 |
| 2024-11-22 | 5,450.00 | 5,810.00 | 5,450.00 | 5,710.00 | 5,252.72 | 406,043 |
| 2024-11-21 | 5,510.00 | 5,560.00 | 5,380.00 | 5,500.00 | 5,059.53 | 138,650 |
| 2024-11-20 | 5,700.00 | 5,730.00 | 5,490.00 | 5,550.00 | 5,105.53 | 192,654 |
| 2024-11-19 | 5,460.00 | 5,700.00 | 5,460.00 | 5,700.00 | 5,243.52 | 212,919 |
| 2024-11-18 | 5,560.00 | 5,620.00 | 5,460.00 | 5,550.00 | 5,105.53 | 181,139 |
| 2024-11-15 | 5,480.00 | 5,550.00 | 5,250.00 | 5,520.00 | 5,077.93 | 257,057 |
| 2024-11-14 | 5,980.00 | 6,050.00 | 5,490.00 | 5,490.00 | 5,050.33 | 531,278 |
| 2024-11-13 | 5,480.00 | 5,860.00 | 5,410.00 | 5,760.00 | 5,298.71 | 795,890 |
| 2024-11-12 | 6,170.00 | 6,190.00 | 5,580.00 | 5,580.00 | 5,133.13 | 582,531 |
| 2024-11-11 | 6,430.00 | 6,470.00 | 6,110.00 | 6,180.00 | 5,685.08 | 385,603 |
| 2024-11-08 | 6,430.00 | 6,690.00 | 6,320.00 | 6,410.00 | 5,896.66 | 673,223 |
| 2024-11-07 | 6,390.00 | 6,630.00 | 6,290.00 | 6,320.00 | 5,813.86 | 558,600 |
| 2024-11-06 | 6,190.00 | 6,420.00 | 6,160.00 | 6,260.00 | 5,758.67 | 513,251 |
| 2024-11-05 | 6,220.00 | 6,360.00 | 6,140.00 | 6,140.00 | 5,648.28 | 175,239 |
| 2024-11-04 | 5,990.00 | 6,300.00 | 5,930.00 | 6,300.00 | 5,795.46 | 297,123 |
| 2024-11-01 | 6,000.00 | 6,070.00 | 5,900.00 | 5,920.00 | 5,445.90 | 188,869 |
| 2024-10-31 | 6,070.00 | 6,120.00 | 5,930.00 | 6,070.00 | 5,583.88 | 159,169 |
| 2024-10-30 | 6,170.00 | 6,220.00 | 6,100.00 | 6,100.00 | 5,611.48 | 157,227 |
| 2024-10-29 | 6,150.00 | 6,220.00 | 6,100.00 | 6,170.00 | 5,675.88 | 179,356 |
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.