Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 70,400
+4,300 (6.51%)
Apr 30, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 68,400.00 | 72,000.00 | 66,100.00 | 70,400.00 | 70,400.00 | 6.51% | 1,462,648 |
| Apr 29, 2026 | 60,000.00 | 66,300.00 | 60,000.00 | 66,100.00 | 66,100.00 | 10.35% | 1,240,286 |
| Apr 28, 2026 | 65,600.00 | 65,700.00 | 58,300.00 | 59,900.00 | 59,900.00 | -1.80% | 888,330 |
| Apr 27, 2026 | 58,400.00 | 61,900.00 | 57,200.00 | 61,000.00 | 61,000.00 | 10.11% | 1,254,628 |
| 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 |
| Apr 15, 2026 | 50,300.00 | 52,800.00 | 49,800.00 | 51,400.00 | 51,400.00 | 4.47% | 395,465 |
| Apr 14, 2026 | 51,800.00 | 51,800.00 | 48,900.00 | 49,200.00 | 49,200.00 | -0.10% | 241,327 |
| Apr 13, 2026 | 47,750.00 | 50,200.00 | 47,300.00 | 49,250.00 | 49,250.00 | 1.55% | 189,341 |
| Apr 10, 2026 | 49,000.00 | 49,550.00 | 48,350.00 | 48,500.00 | 48,500.00 | 2.43% | 145,910 |
| Apr 9, 2026 | 48,300.00 | 48,300.00 | 46,700.00 | 47,350.00 | 47,350.00 | -2.87% | 97,969 |
| Apr 8, 2026 | 47,650.00 | 48,950.00 | 46,900.00 | 48,750.00 | 48,750.00 | 8.09% | 166,905 |
| Apr 7, 2026 | 45,500.00 | 46,250.00 | 44,400.00 | 45,100.00 | 45,100.00 | - | 73,805 |
| Apr 6, 2026 | 44,850.00 | 46,250.00 | 44,200.00 | 45,100.00 | 45,100.00 | 1.12% | 120,962 |
| Apr 3, 2026 | 44,750.00 | 45,400.00 | 44,150.00 | 44,600.00 | 44,600.00 | 2.06% | 67,644 |
| Apr 2, 2026 | 47,600.00 | 47,850.00 | 43,300.00 | 43,700.00 | 43,700.00 | -7.02% | 166,381 |
| Apr 1, 2026 | 44,850.00 | 47,600.00 | 44,850.00 | 47,000.00 | 47,000.00 | 8.05% | 98,896 |
| Mar 31, 2026 | 45,000.00 | 45,750.00 | 43,250.00 | 43,500.00 | 43,500.00 | -3.33% | 90,837 |
| Mar 30, 2026 | 44,900.00 | 46,100.00 | 44,550.00 | 45,000.00 | 45,000.00 | -4.36% | 71,029 |
| Mar 27, 2026 | 46,000.00 | 47,300.00 | 44,250.00 | 47,050.00 | 47,050.00 | -0.53% | 130,417 |
| Mar 26, 2026 | 49,450.00 | 49,900.00 | 47,100.00 | 47,300.00 | 47,300.00 | -3.76% | 106,209 |
| Mar 25, 2026 | 48,300.00 | 49,800.00 | 48,100.00 | 49,150.00 | 49,150.00 | 2.61% | 112,196 |
| Mar 24, 2026 | 47,900.00 | 48,250.00 | 45,500.00 | 47,900.00 | 47,900.00 | 3.01% | 142,458 |
| Mar 23, 2026 | 48,700.00 | 48,700.00 | 46,400.00 | 46,500.00 | 46,500.00 | -6.44% | 110,845 |
| Mar 20, 2026 | 49,200.00 | 50,100.00 | 48,050.00 | 49,700.00 | 49,700.00 | 2.26% | 103,746 |
| Mar 19, 2026 | 48,600.00 | 49,550.00 | 48,100.00 | 48,600.00 | 48,600.00 | -2.61% | 87,272 |
| Mar 18, 2026 | 50,500.00 | 50,600.00 | 49,550.00 | 49,900.00 | 49,900.00 | 2.67% | 140,858 |
| Mar 17, 2026 | 49,300.00 | 49,700.00 | 48,600.00 | 48,600.00 | 48,600.00 | -0.10% | 103,435 |
| Mar 16, 2026 | 50,000.00 | 50,100.00 | 48,000.00 | 48,650.00 | 48,650.00 | -2.11% | 97,976 |
| Mar 13, 2026 | 48,100.00 | 50,300.00 | 47,850.00 | 49,700.00 | 49,700.00 | 1.33% | 95,171 |
| Mar 12, 2026 | 49,100.00 | 50,700.00 | 48,800.00 | 49,050.00 | 49,050.00 | -0.61% | 128,069 |
| Mar 11, 2026 | 51,200.00 | 51,200.00 | 48,700.00 | 49,350.00 | 49,350.00 | -1.69% | 149,270 |
| Mar 10, 2026 | 51,000.00 | 51,000.00 | 49,300.00 | 50,200.00 | 50,200.00 | 4.91% | 146,157 |
| Mar 9, 2026 | 47,300.00 | 48,450.00 | 46,100.00 | 47,850.00 | 47,850.00 | -4.49% | 179,345 |
| Mar 6, 2026 | 47,050.00 | 50,500.00 | 46,450.00 | 50,100.00 | 50,100.00 | 4.16% | 224,560 |
| Mar 5, 2026 | 46,400.00 | 49,500.00 | 46,350.00 | 48,100.00 | 48,100.00 | 11.86% | 307,727 |
| Mar 4, 2026 | 47,350.00 | 49,500.00 | 42,000.00 | 43,000.00 | 43,000.00 | -15.85% | 471,280 |
| Mar 3, 2026 | 53,700.00 | 55,400.00 | 51,100.00 | 51,100.00 | 51,100.00 | -8.42% | 353,829 |
| Feb 27, 2026 | 55,800.00 | 57,200.00 | 55,200.00 | 55,800.00 | 55,800.00 | -1.93% | 287,000 |
| Feb 26, 2026 | 58,400.00 | 58,500.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.52% | 291,732 |
| Feb 25, 2026 | 61,900.00 | 62,200.00 | 57,100.00 | 57,200.00 | 57,200.00 | 3.06% | 822,040 |
| Feb 24, 2026 | 56,200.00 | 56,500.00 | 54,300.00 | 55,500.00 | 55,500.00 | -1.42% | 341,207 |
| Feb 23, 2026 | 56,300.00 | 58,700.00 | 55,400.00 | 56,300.00 | 56,300.00 | 3.49% | 724,453 |
| Feb 20, 2026 | 54,300.00 | 54,800.00 | 53,500.00 | 54,400.00 | 54,400.00 | 1.49% | 278,878 |
| Feb 19, 2026 | 52,000.00 | 53,800.00 | 51,600.00 | 53,600.00 | 53,600.00 | 4.28% | 345,265 |