Cheryong Industrial Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,130.00 | 6,270.00 | 6,130.00 | 6,200.00 | 5,703.47 | 202,935 |
| 2024-10-25 | 6,100.00 | 6,470.00 | 6,070.00 | 6,130.00 | 5,639.08 | 587,894 |
| 2024-10-24 | 6,170.00 | 6,250.00 | 6,060.00 | 6,100.00 | 5,611.48 | 236,208 |
| 2024-10-23 | 6,340.00 | 6,390.00 | 6,160.00 | 6,270.00 | 5,767.87 | 373,389 |
| 2024-10-22 | 6,410.00 | 6,510.00 | 6,260.00 | 6,300.00 | 5,795.46 | 642,590 |
| 2024-10-21 | 6,230.00 | 7,230.00 | 6,200.00 | 6,540.00 | 6,016.24 | 3,905,530 |
| 2024-10-18 | 6,550.00 | 6,550.00 | 6,230.00 | 6,240.00 | 5,740.27 | 245,076 |
| 2024-10-17 | 6,430.00 | 6,750.00 | 6,400.00 | 6,500.00 | 5,979.45 | 501,574 |
| 2024-10-16 | 6,500.00 | 6,500.00 | 6,300.00 | 6,300.00 | 5,795.46 | 177,459 |
| 2024-10-15 | 6,720.00 | 6,770.00 | 6,510.00 | 6,570.00 | 6,043.84 | 179,788 |
| 2024-10-14 | 6,460.00 | 6,750.00 | 6,440.00 | 6,720.00 | 6,181.83 | 238,129 |
| 2024-10-11 | 6,600.00 | 6,650.00 | 6,410.00 | 6,460.00 | 5,942.65 | 169,833 |
| 2024-10-10 | 6,790.00 | 6,800.00 | 6,600.00 | 6,600.00 | 6,071.44 | 123,374 |
| 2024-10-08 | 6,860.00 | 6,890.00 | 6,660.00 | 6,690.00 | 6,154.23 | 244,486 |
| 2024-10-07 | 6,640.00 | 7,170.00 | 6,520.00 | 6,980.00 | 6,421.01 | 829,076 |
| 2024-10-04 | 6,400.00 | 6,700.00 | 6,370.00 | 6,590.00 | 6,062.24 | 204,859 |
| 2024-10-02 | 6,600.00 | 6,620.00 | 6,450.00 | 6,490.00 | 5,970.25 | 178,009 |
| 2024-09-30 | 6,850.00 | 6,890.00 | 6,590.00 | 6,720.00 | 6,181.83 | 263,123 |
| 2024-09-27 | 7,340.00 | 7,430.00 | 6,890.00 | 6,900.00 | 6,347.41 | 729,118 |
| 2024-09-26 | 6,900.00 | 7,200.00 | 6,860.00 | 7,200.00 | 6,623.39 | 746,296 |
| 2024-09-25 | 6,920.00 | 7,070.00 | 6,770.00 | 6,800.00 | 6,255.42 | 352,702 |
| 2024-09-24 | 6,730.00 | 6,880.00 | 6,700.00 | 6,750.00 | 6,209.43 | 220,899 |
| 2024-09-23 | 6,840.00 | 6,920.00 | 6,730.00 | 6,750.00 | 6,209.43 | 253,186 |
| 2024-09-20 | 6,950.00 | 7,180.00 | 6,770.00 | 6,840.00 | 6,292.22 | 848,006 |
| 2024-09-19 | 6,670.00 | 6,890.00 | 6,660.00 | 6,770.00 | 6,227.83 | 542,671 |
| 2024-09-13 | 6,760.00 | 6,790.00 | 6,580.00 | 6,650.00 | 6,117.44 | 248,739 |
| 2024-09-12 | 6,690.00 | 6,800.00 | 6,610.00 | 6,720.00 | 6,181.83 | 445,289 |
| 2024-09-11 | 6,380.00 | 6,880.00 | 6,370.00 | 6,500.00 | 5,979.45 | 1,274,334 |
| 2024-09-10 | 6,430.00 | 6,750.00 | 6,330.00 | 6,360.00 | 5,850.66 | 931,719 |
| 2024-09-09 | 5,940.00 | 6,440.00 | 5,890.00 | 6,380.00 | 5,869.06 | 438,841 |
| 2024-09-06 | 6,170.00 | 6,220.00 | 5,990.00 | 6,100.00 | 5,611.48 | 385,872 |
| 2024-09-05 | 6,620.00 | 6,680.00 | 6,150.00 | 6,280.00 | 5,777.07 | 642,376 |
| 2024-09-04 | 6,660.00 | 6,790.00 | 6,570.00 | 6,610.00 | 6,080.64 | 548,869 |
| 2024-09-03 | 7,060.00 | 7,230.00 | 6,940.00 | 6,990.00 | 6,430.21 | 402,876 |
| 2024-09-02 | 7,070.00 | 7,470.00 | 6,950.00 | 7,060.00 | 6,494.60 | 879,046 |
| 2024-08-30 | 7,080.00 | 7,080.00 | 6,850.00 | 6,900.00 | 6,347.41 | 306,028 |
| 2024-08-29 | 7,000.00 | 7,080.00 | 6,850.00 | 6,850.00 | 6,301.42 | 471,194 |
| 2024-08-28 | 7,350.00 | 7,460.00 | 7,160.00 | 7,160.00 | 6,586.59 | 658,091 |
| 2024-08-27 | 7,110.00 | 7,550.00 | 6,900.00 | 7,550.00 | 6,945.36 | 1,176,858 |
| 2024-08-26 | 7,430.00 | 7,710.00 | 7,270.00 | 7,270.00 | 6,687.78 | 899,904 |
| 2024-08-23 | 7,100.00 | 7,920.00 | 7,040.00 | 7,510.00 | 6,908.56 | 3,242,969 |
| 2024-08-22 | 8,110.00 | 8,590.00 | 7,250.00 | 7,340.00 | 6,752.18 | 8,973,859 |
| 2024-08-21 | 7,250.00 | 7,260.00 | 6,950.00 | 7,180.00 | 6,604.99 | 993,314 |
| 2024-08-20 | 7,250.00 | 7,330.00 | 7,120.00 | 7,170.00 | 6,595.79 | 384,459 |
| 2024-08-19 | 7,360.00 | 7,370.00 | 7,050.00 | 7,070.00 | 6,503.80 | 408,945 |
| 2024-08-16 | 7,450.00 | 7,550.00 | 7,320.00 | 7,360.00 | 6,770.57 | 599,983 |
| 2024-08-14 | 7,560.00 | 7,880.00 | 7,250.00 | 7,280.00 | 6,696.98 | 950,693 |
| 2024-08-13 | 7,700.00 | 7,820.00 | 7,210.00 | 7,290.00 | 6,706.18 | 529,066 |
| 2024-08-12 | 7,810.00 | 7,820.00 | 7,620.00 | 7,630.00 | 7,018.95 | 505,816 |
| 2024-08-09 | 7,600.00 | 8,310.00 | 7,510.00 | 7,670.00 | 7,055.75 | 3,845,633 |
| 2024-08-08 | 7,420.00 | 7,580.00 | 7,200.00 | 7,210.00 | 6,632.59 | 866,431 |
| 2024-08-07 | 7,120.00 | 8,340.00 | 7,010.00 | 7,750.00 | 7,129.34 | 7,144,490 |
| 2024-08-06 | 6,610.00 | 7,330.00 | 6,570.00 | 7,100.00 | 6,531.40 | 1,220,049 |
| 2024-08-05 | 7,050.00 | 7,180.00 | 6,150.00 | 6,550.00 | 6,025.44 | 997,592 |
| 2024-08-02 | 7,660.00 | 7,790.00 | 7,310.00 | 7,340.00 | 6,752.18 | 663,219 |
| 2024-08-01 | 8,040.00 | 8,760.00 | 7,840.00 | 8,000.00 | 7,359.32 | 4,060,056 |
| 2024-07-31 | 7,570.00 | 7,750.00 | 7,420.00 | 7,560.00 | 6,954.56 | 599,869 |
| 2024-07-30 | 8,100.00 | 8,110.00 | 7,570.00 | 7,700.00 | 7,083.35 | 638,773 |
| 2024-07-29 | 8,220.00 | 8,260.00 | 7,920.00 | 8,100.00 | 7,451.31 | 685,118 |
| 2024-07-26 | 8,000.00 | 8,250.00 | 7,890.00 | 8,000.00 | 7,359.32 | 617,495 |
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.