Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea · Delayed Price · Currency is KRW 48,150
+3,150 (7.00%)
Aug 10, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 40,100.00 | 43,000.00 | 39,200.00 | 42,650.00 | 42,650.00 | 5.57% | 155,033 |
| 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 |