Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 40,100
-450 (-1.11%)
Aug 1, 2025, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 42,500.00 | 42,750.00 | 41,100.00 | 41,300.00 | 41,300.00 | -2.25% | 204,733 |
| Jul 2, 2025 | 43,350.00 | 43,800.00 | 41,500.00 | 42,250.00 | 42,250.00 | -3.54% | 290,718 |
| Jul 1, 2025 | 45,750.00 | 47,150.00 | 43,650.00 | 43,800.00 | 43,800.00 | 0.46% | 685,648 |
| Jun 30, 2025 | 41,800.00 | 43,600.00 | 41,100.00 | 43,600.00 | 43,600.00 | 6.60% | 419,026 |
| Jun 27, 2025 | 40,500.00 | 41,850.00 | 40,050.00 | 40,900.00 | 40,900.00 | 0.74% | 221,445 |
| Jun 26, 2025 | 42,100.00 | 42,500.00 | 39,600.00 | 40,600.00 | 40,600.00 | -3.33% | 318,272 |
| Jun 25, 2025 | 42,900.00 | 43,350.00 | 41,600.00 | 42,000.00 | 42,000.00 | -2.21% | 260,553 |
| Jun 24, 2025 | 44,150.00 | 44,200.00 | 42,350.00 | 42,950.00 | 42,950.00 | 0.12% | 368,699 |
| Jun 23, 2025 | 41,400.00 | 43,150.00 | 41,200.00 | 42,900.00 | 42,900.00 | 0.12% | 385,053 |
| Jun 20, 2025 | 44,450.00 | 44,500.00 | 42,200.00 | 42,850.00 | 42,850.00 | -0.35% | 501,530 |
| Jun 19, 2025 | 42,500.00 | 43,100.00 | 41,200.00 | 43,000.00 | 43,000.00 | 0.23% | 434,529 |
| Jun 18, 2025 | 43,300.00 | 44,000.00 | 42,150.00 | 42,900.00 | 42,900.00 | 1.90% | 619,953 |
| Jun 17, 2025 | 43,500.00 | 44,750.00 | 40,500.00 | 42,100.00 | 42,100.00 | 5.78% | 1,551,878 |
| Jun 16, 2025 | 35,300.00 | 40,850.00 | 35,000.00 | 39,800.00 | 39,800.00 | 12.75% | 1,637,956 |
| Jun 13, 2025 | 36,700.00 | 36,950.00 | 34,500.00 | 35,300.00 | 35,300.00 | -1.81% | 300,379 |
| Jun 12, 2025 | 36,250.00 | 37,250.00 | 35,800.00 | 35,950.00 | 35,950.00 | 1.55% | 408,682 |
| Jun 11, 2025 | 35,750.00 | 35,800.00 | 35,150.00 | 35,400.00 | 35,400.00 | -0.28% | 164,127 |
| Jun 10, 2025 | 36,900.00 | 36,950.00 | 35,350.00 | 35,500.00 | 35,500.00 | -1.11% | 269,760 |
| Jun 9, 2025 | 35,150.00 | 36,650.00 | 34,850.00 | 35,900.00 | 35,900.00 | 3.61% | 353,105 |
| Jun 5, 2025 | 34,850.00 | 34,900.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.43% | 176,228 |
| Jun 4, 2025 | 33,850.00 | 34,600.00 | 33,850.00 | 34,500.00 | 34,500.00 | 3.60% | 160,948 |
| Jun 2, 2025 | 32,700.00 | 33,950.00 | 32,000.00 | 33,300.00 | 33,300.00 | 1.99% | 174,195 |
| May 30, 2025 | 34,150.00 | 34,250.00 | 32,650.00 | 32,650.00 | 32,650.00 | -3.69% | 413,863 |
| May 29, 2025 | 34,500.00 | 35,300.00 | 33,800.00 | 33,900.00 | 33,900.00 | 0.44% | 265,836 |
| May 28, 2025 | 35,500.00 | 35,550.00 | 33,600.00 | 33,750.00 | 33,750.00 | -3.30% | 318,596 |
| May 27, 2025 | 33,900.00 | 35,150.00 | 33,150.00 | 34,900.00 | 34,900.00 | 1.45% | 321,862 |
| May 26, 2025 | 33,800.00 | 35,500.00 | 33,350.00 | 34,400.00 | 34,400.00 | 5.20% | 438,775 |
| May 23, 2025 | 32,300.00 | 33,900.00 | 31,350.00 | 32,700.00 | 32,700.00 | 2.99% | 317,994 |
| May 22, 2025 | 32,450.00 | 32,900.00 | 31,700.00 | 31,750.00 | 31,750.00 | -3.35% | 120,502 |