Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 784.00
+2.00 (0.26%)
At close: Aug 5, 2025, 3:30 PM KST
Cherrybro co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 792.00 | 805.00 | 787.00 | 789.00 | - | -0.38% | 34,235 |
| Aug 6, 2025 | 784.00 | 810.00 | 774.00 | 792.00 | - | 1.02% | 59,003 |
| Aug 5, 2025 | 782.00 | 791.00 | 782.00 | 784.00 | - | 0.26% | 17,129 |
| Aug 4, 2025 | 771.00 | 797.00 | 771.00 | 782.00 | - | 0.90% | 48,990 |
| Aug 1, 2025 | 780.00 | 783.00 | 766.00 | 775.00 | - | -1.02% | 105,903 |
| Jul 31, 2025 | 792.00 | 792.00 | 780.00 | 783.00 | - | -0.25% | 75,157 |
| Jul 30, 2025 | 787.00 | 790.00 | 782.00 | 785.00 | - | -0.25% | 59,047 |
| Jul 29, 2025 | 791.00 | 797.00 | 782.00 | 787.00 | - | -0.51% | 34,396 |
| Jul 28, 2025 | 795.00 | 800.00 | 786.00 | 791.00 | - | -0.63% | 49,161 |
| Jul 25, 2025 | 805.00 | 805.00 | 795.00 | 796.00 | - | -0.25% | 28,029 |
| Jul 24, 2025 | 802.00 | 807.00 | 795.00 | 798.00 | - | -0.25% | 35,904 |
| Jul 23, 2025 | 805.00 | 811.00 | 790.00 | 800.00 | - | -0.62% | 122,779 |
| Jul 22, 2025 | 810.00 | 813.00 | 800.00 | 805.00 | - | -0.62% | 98,700 |
| Jul 21, 2025 | 830.00 | 830.00 | 802.00 | 810.00 | - | -1.82% | 106,970 |
| Jul 18, 2025 | 835.00 | 835.00 | 822.00 | 825.00 | - | -0.36% | 45,518 |
| Jul 17, 2025 | 838.00 | 838.00 | 821.00 | 828.00 | - | 0.36% | 51,101 |
| Jul 16, 2025 | 856.00 | 856.00 | 820.00 | 825.00 | - | -2.60% | 92,609 |
| Jul 15, 2025 | 860.00 | 860.00 | 845.00 | 847.00 | - | -1.51% | 97,212 |
| Jul 14, 2025 | 860.00 | 860.00 | 837.00 | 860.00 | - | 1.78% | 177,571 |
| Jul 11, 2025 | 860.00 | 860.00 | 842.00 | 845.00 | - | -0.12% | 88,672 |
| Jul 10, 2025 | 848.00 | 850.00 | 837.00 | 846.00 | - | 0.12% | 128,194 |
| Jul 9, 2025 | 832.00 | 849.00 | 822.00 | 845.00 | - | 1.68% | 151,307 |
| Jul 8, 2025 | 818.00 | 872.00 | 812.00 | 831.00 | - | 0.48% | 270,026 |
| Jul 7, 2025 | 830.00 | 831.00 | 814.00 | 827.00 | - | 0.73% | 74,025 |
| Jul 4, 2025 | 829.00 | 830.00 | 815.00 | 821.00 | - | -0.97% | 69,706 |
| Jul 3, 2025 | 829.00 | 829.00 | 813.00 | 829.00 | - | - | 111,098 |
| Jul 2, 2025 | 811.00 | 829.00 | 804.00 | 829.00 | - | 2.22% | 204,579 |
| Jul 1, 2025 | 799.00 | 820.00 | 795.00 | 811.00 | - | 2.01% | 254,123 |
| Jun 30, 2025 | 787.00 | 799.00 | 787.00 | 795.00 | - | 0.38% | 66,375 |
| Jun 27, 2025 | 791.00 | 799.00 | 788.00 | 792.00 | - | 0.13% | 50,040 |
| Jun 26, 2025 | 799.00 | 800.00 | 790.00 | 791.00 | - | -0.50% | 83,636 |
| Jun 25, 2025 | 803.00 | 803.00 | 791.00 | 795.00 | - | -0.38% | 64,286 |
| Jun 24, 2025 | 785.00 | 801.00 | 785.00 | 798.00 | - | 1.66% | 93,334 |
| Jun 23, 2025 | 801.00 | 801.00 | 785.00 | 785.00 | - | -2.12% | 132,564 |
| Jun 20, 2025 | 801.00 | 811.00 | 796.00 | 802.00 | - | 0.12% | 136,015 |
| Jun 19, 2025 | 800.00 | 806.00 | 796.00 | 801.00 | - | 0.13% | 53,945 |
| Jun 18, 2025 | 803.00 | 815.00 | 795.00 | 800.00 | - | -1.23% | 194,247 |
| Jun 17, 2025 | 811.00 | 811.00 | 798.00 | 810.00 | - | -0.12% | 102,242 |
| Jun 16, 2025 | 796.00 | 819.00 | 787.00 | 811.00 | - | 1.25% | 160,251 |
| Jun 13, 2025 | 824.00 | 829.00 | 799.00 | 801.00 | - | -2.55% | 398,427 |
| Jun 12, 2025 | 845.00 | 845.00 | 820.00 | 822.00 | - | -1.91% | 160,352 |
| Jun 11, 2025 | 841.00 | 848.00 | 829.00 | 838.00 | - | -0.24% | 95,888 |
| Jun 10, 2025 | 851.00 | 851.00 | 823.00 | 840.00 | - | - | 160,817 |
| Jun 9, 2025 | 818.00 | 847.00 | 818.00 | 840.00 | - | 2.82% | 202,971 |
| Jun 5, 2025 | 819.00 | 825.00 | 812.00 | 817.00 | - | -0.24% | 106,293 |
| Jun 4, 2025 | 808.00 | 821.00 | 806.00 | 819.00 | - | 1.49% | 170,943 |
| Jun 2, 2025 | 816.00 | 830.00 | 804.00 | 807.00 | - | -1.10% | 292,144 |
| May 30, 2025 | 820.00 | 860.00 | 809.00 | 816.00 | - | -0.49% | 189,098 |
| May 29, 2025 | 812.00 | 830.00 | 810.00 | 820.00 | - | - | 142,111 |
| May 28, 2025 | 824.00 | 830.00 | 809.00 | 820.00 | - | -0.12% | 210,953 |