Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 35,450
-50 (-0.14%)
Sep 12, 2025, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 35,750.00 | 36,050.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.14% | 89,455 |
| Sep 11, 2025 | 36,250.00 | 36,350.00 | 35,150.00 | 35,500.00 | 35,500.00 | -0.14% | 136,948 |
| Sep 10, 2025 | 34,950.00 | 36,000.00 | 34,950.00 | 35,550.00 | 35,550.00 | 2.45% | 173,600 |
| Sep 9, 2025 | 34,500.00 | 34,800.00 | 34,350.00 | 34,700.00 | 34,700.00 | 1.17% | 52,204 |
| Sep 8, 2025 | 34,000.00 | 34,350.00 | 33,750.00 | 34,300.00 | 34,300.00 | 1.33% | 53,681 |
| Sep 5, 2025 | 34,150.00 | 34,250.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.29% | 49,694 |
| Sep 4, 2025 | 34,200.00 | 34,400.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.59% | 44,683 |
| Sep 3, 2025 | 33,800.00 | 34,350.00 | 33,800.00 | 34,150.00 | 34,150.00 | 1.04% | 54,129 |
| Sep 2, 2025 | 33,800.00 | 34,300.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.15% | 69,414 |
| Sep 1, 2025 | 34,200.00 | 34,500.00 | 33,600.00 | 33,750.00 | 33,750.00 | -2.46% | 54,580 |
| Aug 29, 2025 | 35,100.00 | 35,450.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.42% | 60,843 |
| Aug 28, 2025 | 35,100.00 | 35,250.00 | 34,850.00 | 35,100.00 | 35,100.00 | 0.14% | 36,262 |
| Aug 27, 2025 | 34,900.00 | 35,200.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.72% | 53,133 |
| Aug 26, 2025 | 35,300.00 | 35,350.00 | 34,750.00 | 34,800.00 | 34,800.00 | -1.28% | 60,125 |
| Aug 25, 2025 | 35,350.00 | 35,400.00 | 34,900.00 | 35,250.00 | 35,250.00 | 0.86% | 57,435 |
| Aug 22, 2025 | 34,500.00 | 35,800.00 | 34,500.00 | 34,950.00 | 34,950.00 | 1.30% | 123,956 |
| Aug 21, 2025 | 34,450.00 | 34,700.00 | 33,850.00 | 34,500.00 | 34,500.00 | 0.58% | 59,883 |
| Aug 20, 2025 | 33,650.00 | 34,350.00 | 33,400.00 | 34,300.00 | 34,300.00 | -2.83% | 144,349 |
| Aug 19, 2025 | 36,400.00 | 36,650.00 | 35,100.00 | 35,300.00 | 35,300.00 | -3.95% | 157,761 |
| Aug 18, 2025 | 36,250.00 | 36,850.00 | 35,650.00 | 36,750.00 | 36,750.00 | 0.41% | 145,671 |
| Aug 14, 2025 | 36,850.00 | 36,900.00 | 35,900.00 | 36,600.00 | 36,600.00 | 0.14% | 134,397 |
| Aug 13, 2025 | 39,600.00 | 39,750.00 | 35,650.00 | 36,550.00 | 36,550.00 | -6.88% | 497,359 |
| Aug 12, 2025 | 41,450.00 | 42,450.00 | 39,000.00 | 39,250.00 | 39,250.00 | -4.15% | 382,002 |
| Aug 11, 2025 | 40,450.00 | 41,750.00 | 39,950.00 | 40,950.00 | 40,950.00 | 2.12% | 300,930 |
| Aug 8, 2025 | 40,700.00 | 40,850.00 | 39,950.00 | 40,100.00 | 40,100.00 | -0.62% | 133,713 |
| Aug 7, 2025 | 40,400.00 | 40,650.00 | 39,850.00 | 40,350.00 | 40,350.00 | -0.37% | 115,115 |
| Aug 6, 2025 | 40,000.00 | 40,550.00 | 39,750.00 | 40,500.00 | 40,500.00 | 0.37% | 136,334 |
| Aug 5, 2025 | 40,400.00 | 40,850.00 | 39,750.00 | 40,350.00 | 40,350.00 | 0.88% | 199,583 |
| Aug 4, 2025 | 39,750.00 | 40,700.00 | 39,600.00 | 40,000.00 | 40,000.00 | -0.25% | 175,872 |
| Aug 1, 2025 | 40,300.00 | 41,000.00 | 39,200.00 | 40,100.00 | 40,100.00 | -1.11% | 363,441 |
| Jul 31, 2025 | 39,800.00 | 40,550.00 | 39,050.00 | 40,550.00 | 40,550.00 | 3.58% | 254,070 |
| Jul 30, 2025 | 40,100.00 | 40,100.00 | 39,100.00 | 39,150.00 | 39,150.00 | -1.63% | 134,974 |
| Jul 29, 2025 | 38,600.00 | 40,700.00 | 37,600.00 | 39,800.00 | 39,800.00 | 3.38% | 321,681 |
| Jul 28, 2025 | 38,400.00 | 39,450.00 | 38,250.00 | 38,500.00 | 38,500.00 | 2.12% | 213,241 |
| Jul 25, 2025 | 38,050.00 | 38,150.00 | 37,500.00 | 37,700.00 | 37,700.00 | -1.57% | 79,598 |
| Jul 24, 2025 | 38,950.00 | 39,100.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.65% | 105,580 |
| Jul 23, 2025 | 38,050.00 | 38,550.00 | 37,350.00 | 38,550.00 | 38,550.00 | 1.45% | 136,832 |
| Jul 22, 2025 | 39,300.00 | 39,350.00 | 37,200.00 | 38,000.00 | 38,000.00 | -3.31% | 160,321 |
| Jul 21, 2025 | 39,050.00 | 39,350.00 | 38,550.00 | 39,300.00 | 39,300.00 | -0.25% | 111,447 |
| Jul 18, 2025 | 39,500.00 | 40,400.00 | 39,050.00 | 39,400.00 | 39,400.00 | -0.38% | 120,732 |
| Jul 17, 2025 | 40,300.00 | 40,300.00 | 39,200.00 | 39,550.00 | 39,550.00 | -1.13% | 93,185 |
| Jul 16, 2025 | 39,950.00 | 40,500.00 | 39,000.00 | 40,000.00 | 40,000.00 | 0.63% | 150,520 |
| Jul 15, 2025 | 39,300.00 | 39,950.00 | 39,050.00 | 39,750.00 | 39,750.00 | 2.85% | 157,758 |
| Jul 14, 2025 | 39,400.00 | 39,750.00 | 38,350.00 | 38,650.00 | 38,650.00 | -2.52% | 155,256 |
| Jul 11, 2025 | 40,350.00 | 40,700.00 | 39,550.00 | 39,650.00 | 39,650.00 | -1.12% | 123,657 |
| Jul 10, 2025 | 40,850.00 | 41,150.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.23% | 112,261 |
| Jul 9, 2025 | 41,100.00 | 41,100.00 | 39,800.00 | 40,600.00 | 40,600.00 | 0.74% | 110,731 |
| Jul 8, 2025 | 39,000.00 | 40,350.00 | 38,800.00 | 40,300.00 | 40,300.00 | 2.41% | 189,506 |
| Jul 7, 2025 | 39,000.00 | 40,250.00 | 38,750.00 | 39,350.00 | 39,350.00 | -2.11% | 183,603 |
| Jul 4, 2025 | 41,350.00 | 41,800.00 | 40,050.00 | 40,200.00 | 40,200.00 | -2.66% | 158,801 |