Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 1,025.00
+35.00 (3.54%)
At close: Feb 27, 2026
Cherrybro co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 983.00 | 1,034.00 | 930.00 | 1,025.00 | 1,025.00 | 3.54% | 960,003 |
| Feb 26, 2026 | 1,031.00 | 1,040.00 | 981.00 | 990.00 | 990.00 | -4.81% | 792,533 |
| Feb 25, 2026 | 1,000.00 | 1,076.00 | 994.00 | 1,040.00 | 1,040.00 | -1.23% | 1,239,181 |
| Feb 24, 2026 | 1,133.00 | 1,155.00 | 1,020.00 | 1,053.00 | 1,053.00 | -10.08% | 3,011,192 |
| Feb 23, 2026 | 1,149.00 | 1,344.00 | 1,140.00 | 1,171.00 | 1,171.00 | 9.54% | 26,432,460 |
| Feb 20, 2026 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 29.89% | 2,378,595 |
| Feb 19, 2026 | 810.00 | 828.00 | 806.00 | 823.00 | 823.00 | 1.60% | 388,479 |
| Feb 13, 2026 | 787.00 | 850.00 | 782.00 | 810.00 | 810.00 | 2.40% | 536,821 |
| Feb 12, 2026 | 788.00 | 794.00 | 779.00 | 791.00 | 791.00 | 0.51% | 112,917 |
| Feb 11, 2026 | 789.00 | 789.00 | 779.00 | 787.00 | 787.00 | 0.25% | 75,032 |
| Feb 10, 2026 | 790.00 | 790.00 | 770.00 | 785.00 | 785.00 | 0.26% | 65,118 |
| Feb 9, 2026 | 778.00 | 784.00 | 778.00 | 783.00 | 783.00 | 0.51% | 68,437 |
| Feb 6, 2026 | 791.00 | 798.00 | 774.00 | 779.00 | 779.00 | -1.52% | 48,317 |
| Feb 5, 2026 | 795.00 | 795.00 | 786.00 | 791.00 | 791.00 | -0.25% | 49,716 |
| Feb 4, 2026 | 783.00 | 810.00 | 777.00 | 793.00 | 793.00 | 1.28% | 118,278 |
| Feb 3, 2026 | 763.00 | 789.00 | 762.00 | 783.00 | 783.00 | 1.95% | 63,198 |
| Feb 2, 2026 | 764.00 | 773.00 | 763.00 | 768.00 | 768.00 | 0.13% | 126,537 |
| Jan 30, 2026 | 763.00 | 774.00 | 763.00 | 767.00 | 767.00 | -0.39% | 45,742 |
| Jan 29, 2026 | 772.00 | 776.00 | 764.00 | 770.00 | 770.00 | -0.26% | 59,272 |
| Jan 28, 2026 | 771.00 | 777.00 | 768.00 | 772.00 | 772.00 | 0.13% | 43,980 |
| Jan 27, 2026 | 779.00 | 780.00 | 762.00 | 771.00 | 771.00 | -1.03% | 49,453 |
| Jan 26, 2026 | 773.00 | 782.00 | 771.00 | 779.00 | 779.00 | -0.13% | 70,916 |
| Jan 23, 2026 | 780.00 | 780.00 | 770.00 | 780.00 | 780.00 | - | 50,605 |
| Jan 22, 2026 | 783.00 | 783.00 | 765.00 | 780.00 | 780.00 | 1.69% | 31,315 |
| Jan 21, 2026 | 790.00 | 790.00 | 767.00 | 767.00 | 767.00 | -1.92% | 61,674 |
| Jan 20, 2026 | 785.00 | 790.00 | 774.00 | 782.00 | 782.00 | -0.51% | 45,200 |
| Jan 19, 2026 | 803.00 | 803.00 | 770.00 | 786.00 | 786.00 | -0.51% | 88,288 |
| Jan 16, 2026 | 792.00 | 792.00 | 777.00 | 790.00 | 790.00 | -0.25% | 45,981 |
| Jan 15, 2026 | 776.00 | 797.00 | 776.00 | 792.00 | 792.00 | 1.28% | 103,523 |
| Jan 14, 2026 | 800.00 | 800.00 | 771.00 | 782.00 | 782.00 | 0.13% | 65,023 |
| Jan 13, 2026 | 797.00 | 797.00 | 780.00 | 781.00 | 781.00 | -1.64% | 80,272 |
| Jan 12, 2026 | 812.00 | 812.00 | 782.00 | 794.00 | 794.00 | -1.85% | 85,249 |
| Jan 9, 2026 | 824.00 | 824.00 | 793.00 | 809.00 | 809.00 | 1.00% | 85,535 |
| Jan 8, 2026 | 816.00 | 818.00 | 798.00 | 801.00 | 801.00 | -0.74% | 64,702 |
| Jan 7, 2026 | 825.00 | 827.00 | 802.00 | 807.00 | 807.00 | -1.34% | 284,051 |
| Jan 6, 2026 | 797.00 | 825.00 | 789.00 | 818.00 | 818.00 | 2.63% | 288,893 |
| Jan 5, 2026 | 750.00 | 800.00 | 749.00 | 797.00 | 797.00 | 6.27% | 494,430 |
| Jan 2, 2026 | 752.00 | 761.00 | 747.00 | 750.00 | 750.00 | -0.27% | 71,063 |
| Dec 30, 2025 | 753.00 | 753.00 | 740.00 | 752.00 | 752.00 | -0.13% | 68,380 |
| Dec 29, 2025 | 758.00 | 770.00 | 748.00 | 753.00 | 753.00 | -0.79% | 68,730 |
| Dec 26, 2025 | 747.00 | 775.00 | 747.00 | 759.00 | 759.00 | 1.61% | 227,430 |
| Dec 24, 2025 | 743.00 | 747.00 | 737.00 | 747.00 | 747.00 | 0.40% | 50,415 |
| Dec 23, 2025 | 745.00 | 746.00 | 702.00 | 744.00 | 744.00 | -0.27% | 110,600 |
| Dec 22, 2025 | 744.00 | 748.00 | 741.00 | 746.00 | 746.00 | 0.13% | 73,274 |
| Dec 19, 2025 | 741.00 | 745.00 | 737.00 | 745.00 | 745.00 | 0.40% | 89,014 |
| Dec 18, 2025 | 743.00 | 744.00 | 738.00 | 742.00 | 742.00 | -0.27% | 42,410 |
| Dec 17, 2025 | 737.00 | 746.00 | 737.00 | 744.00 | 744.00 | 0.54% | 51,588 |
| Dec 16, 2025 | 741.00 | 742.00 | 731.00 | 740.00 | 740.00 | -0.27% | 46,447 |
| Dec 15, 2025 | 735.00 | 743.00 | 732.00 | 742.00 | 742.00 | 0.13% | 102,718 |
| Dec 12, 2025 | 740.00 | 748.00 | 734.00 | 741.00 | 741.00 | 0.14% | 42,730 |