Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 49,400
+550 (1.13%)
Oct 2, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 51,000.00 | 51,300.00 | 49,650.00 | 50,100.00 | 50,100.00 | -1.57% | 153,681 |
| Aug 12, 2026 | 51,100.00 | 51,500.00 | 49,950.00 | 50,900.00 | 50,900.00 | 5.06% | 210,762 |
| Aug 11, 2026 | 48,000.00 | 48,750.00 | 47,300.00 | 48,450.00 | 48,450.00 | 0.62% | 119,953 |
| Aug 10, 2026 | 46,300.00 | 48,350.00 | 46,150.00 | 48,150.00 | 48,150.00 | 7.00% | 196,557 |
| Aug 7, 2026 | 46,450.00 | 46,650.00 | 43,600.00 | 45,000.00 | 45,000.00 | -1.53% | 110,490 |
| Aug 6, 2026 | 46,500.00 | 47,400.00 | 44,700.00 | 45,700.00 | 45,700.00 | -3.59% | 124,256 |
| Aug 5, 2026 | 46,900.00 | 48,950.00 | 45,650.00 | 47,400.00 | 47,400.00 | 6.04% | 294,560 |
| Aug 4, 2026 | 43,150.00 | 44,850.00 | 42,850.00 | 44,700.00 | 44,700.00 | 7.58% | 182,998 |
| Aug 3, 2026 | 40,950.00 | 42,600.00 | 39,900.00 | 41,550.00 | 41,550.00 | 0.61% | 121,310 |
| Jul 31, 2026 | 39,200.00 | 42,200.00 | 38,850.00 | 41,300.00 | 41,300.00 | 13.15% | 217,733 |
| Jul 30, 2026 | 36,050.00 | 39,000.00 | 36,050.00 | 36,500.00 | 36,500.00 | -3.31% | 168,416 |
| Jul 29, 2026 | 42,350.00 | 42,700.00 | 34,250.00 | 37,750.00 | 37,750.00 | -9.90% | 287,522 |
| Jul 28, 2026 | 43,000.00 | 43,350.00 | 41,050.00 | 41,900.00 | 41,900.00 | -7.51% | 94,917 |
| Jul 27, 2026 | 46,100.00 | 47,100.00 | 44,300.00 | 45,300.00 | 45,300.00 | 1.12% | 123,084 |
| Jul 24, 2026 | 46,300.00 | 47,650.00 | 44,250.00 | 44,800.00 | 44,800.00 | -4.88% | 152,133 |
| Jul 23, 2026 | 43,600.00 | 47,150.00 | 43,600.00 | 47,100.00 | 47,100.00 | 9.28% | 171,525 |
| Jul 22, 2026 | 43,550.00 | 45,300.00 | 43,000.00 | 43,100.00 | 43,100.00 | 1.06% | 155,343 |