Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 51,200
+4,000 (8.47%)
Jun 30, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 54,900.00 | 55,000.00 | 49,400.00 | 51,200.00 | 51,200.00 | 8.47% | 441,059 |
| Jun 29, 2026 | 41,550.00 | 47,300.00 | 41,550.00 | 47,200.00 | 47,200.00 | 14.01% | 225,822 |
| Jun 26, 2026 | 44,550.00 | 45,100.00 | 40,500.00 | 41,400.00 | 41,400.00 | -8.41% | 232,968 |
| Jun 25, 2026 | 48,100.00 | 49,050.00 | 45,150.00 | 45,200.00 | 45,200.00 | -4.54% | 128,816 |
| Jun 24, 2026 | 45,900.00 | 48,300.00 | 45,200.00 | 47,350.00 | 47,350.00 | 2.49% | 146,198 |
| Jun 23, 2026 | 51,300.00 | 53,300.00 | 46,200.00 | 46,200.00 | 46,200.00 | -8.88% | 224,522 |
| Jun 22, 2026 | 50,000.00 | 52,600.00 | 49,150.00 | 50,700.00 | 50,700.00 | -1.17% | 130,318 |
| Jun 19, 2026 | 54,600.00 | 57,000.00 | 49,800.00 | 51,300.00 | 51,300.00 | -6.04% | 270,981 |
| Jun 18, 2026 | 56,900.00 | 58,800.00 | 54,100.00 | 54,600.00 | 54,600.00 | -2.15% | 171,983 |
| Jun 17, 2026 | 56,600.00 | 58,500.00 | 54,400.00 | 55,800.00 | 55,800.00 | 0.54% | 246,139 |
| Jun 16, 2026 | 57,400.00 | 57,400.00 | 54,400.00 | 55,500.00 | 55,500.00 | -0.54% | 193,655 |
| Jun 15, 2026 | 60,000.00 | 60,000.00 | 55,500.00 | 55,800.00 | 55,800.00 | 7.72% | 454,940 |
| Jun 12, 2026 | 54,600.00 | 54,600.00 | 51,600.00 | 51,800.00 | 51,800.00 | 1.97% | 192,697 |
| Jun 11, 2026 | 49,050.00 | 50,800.00 | 47,450.00 | 50,800.00 | 50,800.00 | 1.40% | 169,440 |
| Jun 10, 2026 | 50,200.00 | 52,700.00 | 48,700.00 | 50,100.00 | 50,100.00 | -0.20% | 144,910 |
| Jun 9, 2026 | 48,300.00 | 51,300.00 | 48,300.00 | 50,200.00 | 50,200.00 | 5.24% | 166,193 |
| Jun 8, 2026 | 47,550.00 | 50,400.00 | 47,000.00 | 47,700.00 | 47,700.00 | -8.62% | 171,688 |
| Jun 5, 2026 | 54,000.00 | 54,500.00 | 51,100.00 | 52,200.00 | 52,200.00 | -6.95% | 168,563 |
| Jun 4, 2026 | 55,700.00 | 57,500.00 | 54,700.00 | 56,100.00 | 56,100.00 | 0.18% | 151,866 |
| Jun 2, 2026 | 58,400.00 | 58,400.00 | 54,500.00 | 56,000.00 | 56,000.00 | -4.76% | 242,541 |
| Jun 1, 2026 | 57,600.00 | 61,600.00 | 57,300.00 | 58,800.00 | 58,800.00 | -0.34% | 305,888 |
| May 29, 2026 | 60,700.00 | 60,900.00 | 56,700.00 | 59,000.00 | 59,000.00 | -2.32% | 246,007 |
| May 28, 2026 | 62,000.00 | 62,800.00 | 57,100.00 | 60,400.00 | 60,400.00 | -3.51% | 316,993 |
| May 27, 2026 | 67,900.00 | 68,500.00 | 62,400.00 | 62,600.00 | 62,600.00 | -7.81% | 285,047 |
| May 26, 2026 | 69,100.00 | 69,800.00 | 66,300.00 | 67,900.00 | 67,900.00 | 0.89% | 212,655 |
| May 22, 2026 | 69,100.00 | 69,200.00 | 67,000.00 | 67,300.00 | 67,300.00 | 0.45% | 242,996 |
| May 21, 2026 | 67,700.00 | 69,400.00 | 66,100.00 | 67,000.00 | 67,000.00 | 7.72% | 399,413 |
| May 20, 2026 | 62,100.00 | 63,300.00 | 60,200.00 | 62,200.00 | 62,200.00 | -1.58% | 290,136 |
| May 19, 2026 | 69,100.00 | 70,800.00 | 62,500.00 | 63,200.00 | 63,200.00 | -4.96% | 365,864 |
| May 18, 2026 | 65,500.00 | 67,300.00 | 63,200.00 | 66,500.00 | 66,500.00 | -3.90% | 372,070 |
| May 15, 2026 | 76,000.00 | 76,500.00 | 67,200.00 | 69,200.00 | 69,200.00 | -8.10% | 455,193 |
| May 14, 2026 | 84,300.00 | 84,300.00 | 74,000.00 | 75,300.00 | 75,300.00 | 2.03% | 599,555 |
| May 13, 2026 | 74,500.00 | 77,000.00 | 71,400.00 | 73,800.00 | 73,800.00 | -4.65% | 464,823 |
| May 12, 2026 | 80,100.00 | 82,500.00 | 71,400.00 | 77,400.00 | 77,400.00 | -4.80% | 834,488 |
| May 11, 2026 | 84,700.00 | 85,200.00 | 79,700.00 | 81,300.00 | 81,300.00 | -7.40% | 610,327 |
| May 8, 2026 | 84,800.00 | 89,100.00 | 83,500.00 | 87,800.00 | 87,800.00 | -0.45% | 693,494 |
| May 7, 2026 | 89,900.00 | 90,300.00 | 80,100.00 | 88,200.00 | 88,200.00 | - | 753,124 |
| May 6, 2026 | 93,500.00 | 93,800.00 | 85,700.00 | 88,200.00 | 88,200.00 | -3.61% | 1,444,454 |
| May 4, 2026 | 79,500.00 | 91,500.00 | 79,000.00 | 91,500.00 | 91,500.00 | 29.97% | 2,662,605 |
| Apr 30, 2026 | 68,400.00 | 72,000.00 | 66,100.00 | 70,400.00 | 70,400.00 | 6.51% | 1,462,649 |
| Apr 29, 2026 | 60,000.00 | 66,300.00 | 60,000.00 | 66,100.00 | 66,100.00 | 10.35% | 1,240,314 |
| Apr 28, 2026 | 65,600.00 | 65,700.00 | 58,300.00 | 59,900.00 | 59,900.00 | -1.80% | 888,403 |
| Apr 27, 2026 | 58,400.00 | 61,900.00 | 57,200.00 | 61,000.00 | 61,000.00 | 10.11% | 1,254,989 |
| Apr 24, 2026 | 54,900.00 | 56,900.00 | 54,100.00 | 55,400.00 | 55,400.00 | 1.09% | 339,086 |
| Apr 23, 2026 | 56,700.00 | 57,200.00 | 52,300.00 | 54,800.00 | 54,800.00 | 5.38% | 743,943 |
| Apr 22, 2026 | 52,000.00 | 52,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 0.58% | 128,786 |
| Apr 21, 2026 | 51,300.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.97% | 116,666 |
| Apr 20, 2026 | 51,000.00 | 51,600.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.78% | 97,339 |
| Apr 17, 2026 | 51,600.00 | 51,600.00 | 50,500.00 | 51,100.00 | 51,100.00 | -1.16% | 122,038 |
| Apr 16, 2026 | 52,900.00 | 53,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.58% | 208,265 |