Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 36,550
-1,850 (-4.82%)
Nov 7, 2025, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 37,100.00 | 38,050.00 | 35,750.00 | 36,550.00 | 36,550.00 | -4.82% | 197,192 |
| Nov 6, 2025 | 39,400.00 | 40,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | 0.13% | 206,208 |
| Nov 5, 2025 | 38,500.00 | 38,850.00 | 36,350.00 | 38,350.00 | 38,350.00 | -3.52% | 311,352 |
| Nov 4, 2025 | 42,200.00 | 42,700.00 | 39,650.00 | 39,750.00 | 39,750.00 | -2.33% | 400,048 |
| Nov 3, 2025 | 40,250.00 | 42,250.00 | 40,150.00 | 40,700.00 | 40,700.00 | 4.63% | 681,431 |
| Oct 31, 2025 | 39,000.00 | 39,750.00 | 38,000.00 | 38,900.00 | 38,900.00 | 0.65% | 219,478 |
| Oct 30, 2025 | 39,250.00 | 39,500.00 | 37,650.00 | 38,650.00 | 38,650.00 | -2.40% | 287,116 |
| Oct 29, 2025 | 39,150.00 | 39,850.00 | 38,500.00 | 39,600.00 | 39,600.00 | 2.72% | 303,475 |
| Oct 28, 2025 | 39,100.00 | 39,500.00 | 38,100.00 | 38,550.00 | 38,550.00 | 0.52% | 228,929 |
| Oct 27, 2025 | 39,400.00 | 39,500.00 | 38,000.00 | 38,350.00 | 38,350.00 | -0.26% | 279,209 |
| Oct 24, 2025 | 37,850.00 | 39,500.00 | 37,400.00 | 38,450.00 | 38,450.00 | 3.64% | 477,360 |
| Oct 23, 2025 | 36,050.00 | 37,600.00 | 35,700.00 | 37,100.00 | 37,100.00 | 3.34% | 345,852 |
| Oct 22, 2025 | 36,350.00 | 36,350.00 | 35,200.00 | 35,900.00 | 35,900.00 | -0.28% | 103,704 |
| Oct 21, 2025 | 36,750.00 | 36,850.00 | 35,700.00 | 36,000.00 | 36,000.00 | -0.96% | 113,645 |
| Oct 20, 2025 | 36,900.00 | 37,250.00 | 35,500.00 | 36,350.00 | 36,350.00 | 0.14% | 108,368 |
| Oct 17, 2025 | 36,400.00 | 36,900.00 | 36,200.00 | 36,300.00 | 36,300.00 | -1.76% | 115,224 |
| Oct 16, 2025 | 36,800.00 | 37,000.00 | 35,750.00 | 36,950.00 | 36,950.00 | 2.64% | 171,430 |
| Oct 15, 2025 | 34,650.00 | 36,000.00 | 34,550.00 | 36,000.00 | 36,000.00 | 4.80% | 159,837 |
| Oct 14, 2025 | 35,350.00 | 36,000.00 | 34,100.00 | 34,350.00 | 34,350.00 | -1.86% | 186,351 |
| Oct 13, 2025 | 33,450.00 | 35,150.00 | 33,350.00 | 35,000.00 | 35,000.00 | 2.34% | 142,515 |
| Oct 10, 2025 | 33,550.00 | 34,300.00 | 33,100.00 | 34,200.00 | 34,200.00 | 3.32% | 115,827 |
| Oct 2, 2025 | 32,900.00 | 33,600.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.91% | 71,061 |
| Oct 1, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,800.00 | 32,800.00 | -0.30% | 45,851 |
| Sep 30, 2025 | 32,400.00 | 33,100.00 | 32,200.00 | 32,900.00 | 32,900.00 | 1.08% | 55,261 |
| Sep 29, 2025 | 32,150.00 | 32,550.00 | 32,150.00 | 32,550.00 | 32,550.00 | 1.24% | 63,322 |
| Sep 26, 2025 | 33,450.00 | 33,500.00 | 31,850.00 | 32,150.00 | 32,150.00 | -3.74% | 140,946 |
| Sep 25, 2025 | 33,900.00 | 34,100.00 | 33,300.00 | 33,400.00 | 33,400.00 | -2.05% | 123,608 |
| Sep 24, 2025 | 34,950.00 | 35,000.00 | 33,950.00 | 34,100.00 | 34,100.00 | -2.01% | 72,960 |
| Sep 23, 2025 | 34,200.00 | 35,450.00 | 34,200.00 | 34,800.00 | 34,800.00 | 2.05% | 147,108 |
| Sep 22, 2025 | 34,350.00 | 34,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | -0.29% | 63,908 |
| Sep 19, 2025 | 34,750.00 | 34,750.00 | 34,100.00 | 34,200.00 | 34,200.00 | -1.58% | 82,418 |
| Sep 18, 2025 | 34,650.00 | 34,950.00 | 34,550.00 | 34,750.00 | 34,750.00 | 0.43% | 66,473 |
| Sep 17, 2025 | 35,200.00 | 35,200.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.84% | 69,852 |
| Sep 16, 2025 | 35,000.00 | 35,300.00 | 34,850.00 | 35,250.00 | 35,250.00 | 0.86% | 81,150 |
| Sep 15, 2025 | 35,100.00 | 35,300.00 | 34,900.00 | 34,950.00 | 34,950.00 | -1.41% | 72,638 |
| 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 |