Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 742.00
+10.00 (1.37%)
At close: Dec 5, 2025
Cherrybro co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 738.00 | 744.00 | 731.00 | 739.00 | 739.00 | -0.67% | 43,955 |
| Dec 8, 2025 | 742.00 | 747.00 | 735.00 | 744.00 | 744.00 | 0.27% | 80,854 |
| Dec 5, 2025 | 732.00 | 748.00 | 726.00 | 742.00 | 742.00 | 1.37% | 43,427 |
| Dec 4, 2025 | 725.00 | 732.00 | 724.00 | 732.00 | 732.00 | - | 102,608 |
| Dec 3, 2025 | 726.00 | 733.00 | 724.00 | 732.00 | 732.00 | 0.97% | 64,882 |
| Dec 2, 2025 | 717.00 | 728.00 | 717.00 | 725.00 | 725.00 | 0.14% | 35,146 |
| Dec 1, 2025 | 728.00 | 729.00 | 718.00 | 724.00 | 724.00 | -0.96% | 68,445 |
| Nov 28, 2025 | 728.00 | 733.00 | 720.00 | 731.00 | 731.00 | - | 96,467 |
| Nov 27, 2025 | 722.00 | 733.00 | 714.00 | 731.00 | 731.00 | 1.25% | 63,099 |
| Nov 26, 2025 | 715.00 | 722.00 | 714.00 | 722.00 | 722.00 | - | 69,643 |
| Nov 25, 2025 | 723.00 | 728.00 | 715.00 | 722.00 | 722.00 | -0.14% | 51,231 |
| Nov 24, 2025 | 717.00 | 724.00 | 713.00 | 723.00 | 723.00 | 1.83% | 44,915 |
| Nov 21, 2025 | 734.00 | 734.00 | 710.00 | 710.00 | 710.00 | -3.40% | 87,184 |
| Nov 20, 2025 | 733.00 | 743.00 | 728.00 | 735.00 | 735.00 | - | 99,924 |
| Nov 19, 2025 | 730.00 | 742.00 | 712.00 | 735.00 | 735.00 | 0.55% | 119,369 |
| Nov 18, 2025 | 755.00 | 755.00 | 719.00 | 731.00 | 731.00 | -3.18% | 203,445 |
| Nov 17, 2025 | 757.00 | 760.00 | 734.00 | 755.00 | 755.00 | -0.26% | 187,608 |
| Nov 14, 2025 | 770.00 | 770.00 | 750.00 | 757.00 | 757.00 | -1.82% | 98,053 |
| Nov 13, 2025 | 768.00 | 773.00 | 757.00 | 771.00 | 771.00 | 0.39% | 55,877 |
| Nov 12, 2025 | 750.00 | 775.00 | 750.00 | 768.00 | 768.00 | 0.92% | 151,856 |
| Nov 11, 2025 | 740.00 | 761.00 | 733.00 | 761.00 | 761.00 | 2.84% | 134,408 |
| Nov 10, 2025 | 731.00 | 747.00 | 728.00 | 740.00 | 740.00 | 1.23% | 98,938 |
| Nov 7, 2025 | 731.00 | 750.00 | 723.00 | 731.00 | 731.00 | - | 173,510 |
| Nov 6, 2025 | 718.00 | 738.00 | 717.00 | 731.00 | 731.00 | 1.81% | 99,523 |
| Nov 5, 2025 | 729.00 | 729.00 | 710.00 | 718.00 | 718.00 | -0.97% | 146,901 |
| Nov 4, 2025 | 744.00 | 744.00 | 717.00 | 725.00 | 725.00 | -1.49% | 250,088 |
| Nov 3, 2025 | 734.00 | 745.00 | 719.00 | 736.00 | 736.00 | -1.47% | 734,136 |
| Oct 31, 2025 | 764.00 | 978.00 | 746.00 | 747.00 | 747.00 | -0.80% | 14,434,700 |
| Oct 30, 2025 | 754.00 | 754.00 | 745.00 | 753.00 | 753.00 | -0.13% | 53,346 |
| Oct 29, 2025 | 755.00 | 755.00 | 742.00 | 754.00 | 754.00 | - | 48,462 |
| Oct 28, 2025 | 745.00 | 755.00 | 733.00 | 754.00 | 754.00 | 1.21% | 52,009 |
| Oct 27, 2025 | 751.00 | 770.00 | 744.00 | 745.00 | 745.00 | -0.80% | 94,751 |
| Oct 24, 2025 | 769.00 | 770.00 | 751.00 | 751.00 | 751.00 | -0.92% | 43,315 |
| Oct 23, 2025 | 770.00 | 770.00 | 742.00 | 758.00 | 758.00 | 0.53% | 38,157 |
| Oct 22, 2025 | 762.00 | 762.00 | 743.00 | 754.00 | 754.00 | 0.67% | 43,544 |
| Oct 21, 2025 | 756.00 | 769.00 | 749.00 | 749.00 | 749.00 | -0.93% | 33,793 |
| Oct 20, 2025 | 761.00 | 772.00 | 740.00 | 756.00 | 756.00 | -0.66% | 81,956 |
| Oct 17, 2025 | 770.00 | 770.00 | 757.00 | 761.00 | 761.00 | -1.17% | 54,456 |
| Oct 16, 2025 | 766.00 | 775.00 | 765.00 | 770.00 | 770.00 | 1.45% | 37,611 |
| Oct 15, 2025 | 769.00 | 774.00 | 759.00 | 759.00 | 759.00 | -1.30% | 24,829 |
| Oct 14, 2025 | 767.00 | 776.00 | 753.00 | 769.00 | 769.00 | 0.26% | 43,966 |
| Oct 13, 2025 | 780.00 | 780.00 | 758.00 | 767.00 | 767.00 | -1.92% | 93,464 |
| Oct 10, 2025 | 793.00 | 806.00 | 778.00 | 782.00 | 782.00 | -1.39% | 68,161 |
| Oct 2, 2025 | 809.00 | 809.00 | 789.00 | 793.00 | 793.00 | 0.51% | 25,344 |
| Oct 1, 2025 | 798.00 | 798.00 | 787.00 | 789.00 | 789.00 | -0.13% | 35,711 |
| Sep 30, 2025 | 794.00 | 799.00 | 782.00 | 790.00 | 790.00 | -0.50% | 54,941 |
| Sep 29, 2025 | 790.00 | 804.00 | 788.00 | 794.00 | 794.00 | 0.51% | 58,768 |
| Sep 26, 2025 | 803.00 | 808.00 | 786.00 | 790.00 | 790.00 | -1.62% | 34,336 |
| Sep 25, 2025 | 795.00 | 803.00 | 790.00 | 803.00 | 803.00 | 1.13% | 27,748 |
| Sep 24, 2025 | 800.00 | 800.00 | 792.00 | 794.00 | 794.00 | -0.75% | 52,351 |