Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 37,550
-1,650 (-4.21%)
Oct 29, 2026, 11:40 AM KST
Cheryong Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 39,050.00 | 39,250.00 | 37,150.00 | 37,550.00 | 37,550.00 | -4.21% | 24,300 |
| Oct 28, 2026 | 38,850.00 | 39,500.00 | 38,850.00 | 39,200.00 | 39,200.00 | 3.16% | 34,016 |
| Oct 27, 2026 | 37,550.00 | 39,450.00 | 37,500.00 | 38,000.00 | 38,000.00 | 2.56% | 53,482 |
| Oct 26, 2026 | 37,750.00 | 38,500.00 | 37,050.00 | 37,050.00 | 37,050.00 | -3.52% | 51,548 |
| Oct 23, 2026 | 39,150.00 | 39,150.00 | 37,350.00 | 38,400.00 | 38,400.00 | -2.91% | 70,938 |
| Oct 22, 2026 | 40,150.00 | 41,100.00 | 39,350.00 | 39,550.00 | 39,550.00 | -2.35% | 68,534 |
| Oct 21, 2026 | 41,300.00 | 42,150.00 | 40,450.00 | 40,500.00 | 40,500.00 | -0.98% | 58,600 |
| Oct 20, 2026 | 42,400.00 | 43,000.00 | 40,050.00 | 40,900.00 | 40,900.00 | -4.55% | 88,030 |
| Oct 19, 2026 | 40,000.00 | 43,050.00 | 40,000.00 | 42,850.00 | 42,850.00 | 2.88% | 72,361 |
| Oct 16, 2026 | 43,000.00 | 43,000.00 | 40,950.00 | 41,650.00 | 41,650.00 | 3.09% | 114,562 |
| Oct 15, 2026 | 42,800.00 | 42,800.00 | 39,650.00 | 40,400.00 | 40,400.00 | -8.49% | 101,709 |
| Oct 14, 2026 | 43,750.00 | 45,100.00 | 43,550.00 | 44,150.00 | 44,150.00 | 0.68% | 70,158 |
| Oct 13, 2026 | 43,500.00 | 44,450.00 | 42,000.00 | 43,850.00 | 43,850.00 | -2.45% | 103,170 |
| Oct 12, 2026 | 48,000.00 | 48,150.00 | 44,550.00 | 44,950.00 | 44,950.00 | -7.03% | 113,990 |
| Oct 8, 2026 | 49,350.00 | 49,600.00 | 47,950.00 | 48,350.00 | 48,350.00 | -1.63% | 70,166 |
| Oct 7, 2026 | 51,400.00 | 51,800.00 | 49,100.00 | 49,150.00 | 49,150.00 | -2.48% | 151,372 |
| Oct 6, 2026 | 49,850.00 | 50,400.00 | 49,350.00 | 50,400.00 | 50,400.00 | 2.02% | 109,051 |
| Oct 2, 2026 | 49,600.00 | 49,750.00 | 48,800.00 | 49,400.00 | 49,400.00 | 1.13% | 101,870 |
| Oct 1, 2026 | 47,150.00 | 48,900.00 | 46,900.00 | 48,850.00 | 48,850.00 | 2.63% | 72,458 |
| Sep 30, 2026 | 47,950.00 | 48,600.00 | 47,350.00 | 47,600.00 | 47,600.00 | 1.06% | 47,445 |
| Sep 29, 2026 | 47,050.00 | 47,800.00 | 46,550.00 | 47,100.00 | 47,100.00 | -0.84% | 51,769 |
| Sep 28, 2026 | 48,000.00 | 48,300.00 | 47,150.00 | 47,500.00 | 47,500.00 | -0.31% | 54,674 |
| Sep 23, 2026 | 48,300.00 | 48,300.00 | 47,150.00 | 47,650.00 | 47,650.00 | 0.11% | 44,382 |
| Sep 22, 2026 | 48,000.00 | 48,900.00 | 47,450.00 | 47,600.00 | 47,600.00 | 1.17% | 90,876 |
| Sep 21, 2026 | 48,200.00 | 48,200.00 | 47,000.00 | 47,050.00 | 47,050.00 | -2.28% | 45,840 |
| Sep 18, 2026 | 47,400.00 | 48,900.00 | 47,050.00 | 48,150.00 | 48,150.00 | 3.44% | 143,035 |
| Sep 17, 2026 | 46,350.00 | 47,000.00 | 45,900.00 | 46,550.00 | 46,550.00 | 0.98% | 47,115 |
| Sep 16, 2026 | 46,000.00 | 46,400.00 | 45,600.00 | 46,100.00 | 46,100.00 | 0.88% | 36,065 |
| Sep 15, 2026 | 45,750.00 | 46,400.00 | 45,200.00 | 45,700.00 | 45,700.00 | -0.44% | 40,333 |
| Sep 14, 2026 | 45,750.00 | 46,650.00 | 45,200.00 | 45,900.00 | 45,900.00 | -1.82% | 53,687 |
| Sep 11, 2026 | 45,400.00 | 46,850.00 | 45,200.00 | 46,750.00 | 46,750.00 | - | 40,172 |
| Sep 10, 2026 | 46,150.00 | 46,750.00 | 45,100.00 | 46,750.00 | 46,750.00 | -0.21% | 66,531 |
| Sep 9, 2026 | 45,500.00 | 47,450.00 | 45,500.00 | 46,850.00 | 46,850.00 | 4.11% | 92,620 |
| Sep 8, 2026 | 46,100.00 | 46,650.00 | 45,000.00 | 45,000.00 | 45,000.00 | -1.96% | 57,365 |
| Sep 7, 2026 | 45,300.00 | 46,200.00 | 44,800.00 | 45,900.00 | 45,900.00 | 3.49% | 58,122 |
| Sep 4, 2026 | 44,500.00 | 45,100.00 | 44,050.00 | 44,350.00 | 44,350.00 | 1.03% | 53,756 |
| Sep 3, 2026 | 45,150.00 | 45,550.00 | 43,150.00 | 43,900.00 | 43,900.00 | -0.79% | 63,232 |
| Sep 2, 2026 | 44,700.00 | 45,500.00 | 44,150.00 | 44,250.00 | 44,250.00 | -4.43% | 80,220 |
| Sep 1, 2026 | 47,600.00 | 47,650.00 | 46,150.00 | 46,300.00 | 46,300.00 | -2.63% | 88,720 |
| Aug 31, 2026 | 46,950.00 | 47,600.00 | 45,800.00 | 47,550.00 | 47,550.00 | -1.55% | 72,298 |
| Aug 28, 2026 | 48,900.00 | 49,500.00 | 48,200.00 | 48,300.00 | 48,300.00 | -3.59% | 120,182 |
| Aug 27, 2026 | 49,550.00 | 50,300.00 | 48,100.00 | 50,100.00 | 50,100.00 | 4.70% | 281,619 |
| Aug 26, 2026 | 47,550.00 | 48,100.00 | 46,850.00 | 47,850.00 | 47,850.00 | 0.74% | 69,083 |
| Aug 25, 2026 | 45,500.00 | 47,500.00 | 43,650.00 | 47,500.00 | 47,500.00 | 2.37% | 82,117 |
| Aug 24, 2026 | 46,150.00 | 47,200.00 | 45,450.00 | 46,400.00 | 46,400.00 | 0.32% | 87,456 |
| Aug 21, 2026 | 46,350.00 | 46,850.00 | 45,500.00 | 46,250.00 | 46,250.00 | -2.84% | 58,602 |
| Aug 20, 2026 | 47,350.00 | 47,900.00 | 46,750.00 | 47,600.00 | 47,600.00 | 1.60% | 71,178 |
| Aug 19, 2026 | 45,100.00 | 47,550.00 | 44,450.00 | 46,850.00 | 46,850.00 | -0.21% | 108,747 |
| Aug 18, 2026 | 49,600.00 | 49,700.00 | 46,200.00 | 46,950.00 | 46,950.00 | -3.59% | 136,026 |
| Aug 14, 2026 | 49,300.00 | 49,400.00 | 47,450.00 | 48,700.00 | 48,700.00 | -2.79% | 146,334 |