Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 42,650
+2,250 (5.57%)
Jul 21, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 40,100.00 | 40,700.00 | 39,300.00 | 40,400.00 | - | - | 38,252 |
| Jul 20, 2026 | 41,000.00 | 43,600.00 | 40,200.00 | 40,400.00 | 40,400.00 | -5.61% | 107,162 |
| Jul 16, 2026 | 45,700.00 | 45,700.00 | 42,650.00 | 42,800.00 | 42,800.00 | -8.35% | 139,082 |
| Jul 15, 2026 | 46,400.00 | 46,750.00 | 45,250.00 | 46,700.00 | 46,700.00 | 2.41% | 176,632 |
| Jul 14, 2026 | 42,600.00 | 46,500.00 | 41,200.00 | 45,600.00 | 45,600.00 | 7.17% | 354,783 |
| Jul 13, 2026 | 46,850.00 | 47,050.00 | 42,350.00 | 42,550.00 | 42,550.00 | -5.86% | 162,464 |
| Jul 10, 2026 | 44,350.00 | 46,300.00 | 44,250.00 | 45,200.00 | 45,200.00 | 5.85% | 152,920 |
| Jul 9, 2026 | 42,700.00 | 44,900.00 | 41,650.00 | 42,700.00 | 42,700.00 | -0.12% | 171,554 |
| Jul 8, 2026 | 44,100.00 | 45,700.00 | 41,750.00 | 42,750.00 | 42,750.00 | -8.06% | 217,965 |
| Jul 7, 2026 | 48,800.00 | 49,550.00 | 45,100.00 | 46,500.00 | 46,500.00 | -6.53% | 164,762 |
| Jul 6, 2026 | 51,800.00 | 52,000.00 | 47,650.00 | 49,750.00 | 49,750.00 | -4.51% | 183,792 |
| Jul 3, 2026 | 56,700.00 | 56,700.00 | 49,600.00 | 52,100.00 | 52,100.00 | -6.13% | 301,850 |
| Jul 2, 2026 | 55,000.00 | 57,000.00 | 52,000.00 | 55,500.00 | 55,500.00 | 1.46% | 506,913 |
| Jul 1, 2026 | 54,200.00 | 55,400.00 | 52,100.00 | 54,700.00 | 54,700.00 | 6.84% | 469,267 |
| 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 |