Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 827.00
+22.00 (2.73%)
Last updated: Sep 15, 2025, 1:45 PM KST
Cherrybro co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 812.00 | 817.00 | 790.00 | 800.00 | 800.00 | -1.48% | 45,160 |
| Sep 18, 2025 | 820.00 | 832.00 | 809.00 | 812.00 | 812.00 | -0.98% | 61,359 |
| Sep 17, 2025 | 824.00 | 833.00 | 815.00 | 820.00 | 820.00 | -0.49% | 40,035 |
| Sep 16, 2025 | 824.00 | 837.00 | 818.00 | 824.00 | 824.00 | -0.84% | 70,165 |
| Sep 15, 2025 | 806.00 | 839.00 | 802.00 | 831.00 | 831.00 | 3.23% | 187,933 |
| Sep 12, 2025 | 810.00 | 811.00 | 801.00 | 805.00 | 805.00 | -0.49% | 29,732 |
| Sep 11, 2025 | 813.00 | 823.00 | 807.00 | 809.00 | 809.00 | -0.49% | 45,559 |
| Sep 10, 2025 | 810.00 | 813.00 | 801.00 | 813.00 | 813.00 | 0.74% | 56,095 |
| Sep 9, 2025 | 805.00 | 815.00 | 771.00 | 807.00 | 807.00 | 0.25% | 127,392 |
| Sep 8, 2025 | 817.00 | 817.00 | 804.00 | 805.00 | 805.00 | -0.37% | 50,369 |
| Sep 5, 2025 | 813.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.62% | 26,166 |
| Sep 4, 2025 | 808.00 | 815.00 | 808.00 | 813.00 | 813.00 | 0.62% | 16,554 |
| Sep 3, 2025 | 818.00 | 819.00 | 790.00 | 808.00 | 808.00 | -0.12% | 30,967 |
| Sep 2, 2025 | 819.00 | 820.00 | 806.00 | 809.00 | 809.00 | -1.22% | 35,701 |
| Sep 1, 2025 | 819.00 | 819.00 | 808.00 | 819.00 | 819.00 | 1.36% | 100,685 |
| Aug 29, 2025 | 816.00 | 816.00 | 801.00 | 808.00 | 808.00 | -0.12% | 32,978 |
| Aug 28, 2025 | 813.00 | 818.00 | 803.00 | 809.00 | 809.00 | -0.49% | 42,042 |
| Aug 27, 2025 | 822.00 | 822.00 | 812.00 | 813.00 | 813.00 | -0.37% | 23,232 |
| Aug 26, 2025 | 818.00 | 821.00 | 802.00 | 816.00 | 816.00 | 1.37% | 48,021 |
| Aug 25, 2025 | 808.00 | 818.00 | 804.00 | 805.00 | 805.00 | -0.37% | 44,474 |
| Aug 22, 2025 | 820.00 | 822.00 | 808.00 | 808.00 | 808.00 | -1.46% | 21,892 |
| Aug 21, 2025 | 818.00 | 824.00 | 811.00 | 820.00 | 820.00 | 0.24% | 56,745 |
| Aug 20, 2025 | 811.00 | 819.00 | 790.00 | 818.00 | 818.00 | 0.99% | 143,166 |
| Aug 19, 2025 | 819.00 | 822.00 | 800.00 | 810.00 | 810.00 | -0.98% | 134,442 |
| Aug 18, 2025 | 806.00 | 831.00 | 806.00 | 818.00 | 818.00 | 2.89% | 370,789 |
| Aug 14, 2025 | 787.00 | 844.00 | 771.00 | 795.00 | 795.00 | 1.66% | 175,774 |
| Aug 13, 2025 | 778.00 | 794.00 | 778.00 | 782.00 | 782.00 | 0.51% | 17,349 |
| Aug 12, 2025 | 793.00 | 793.00 | 777.00 | 778.00 | 778.00 | -0.64% | 25,589 |
| Aug 11, 2025 | 779.00 | 793.00 | 772.00 | 783.00 | 783.00 | -0.51% | 39,689 |
| Aug 8, 2025 | 789.00 | 804.00 | 782.00 | 787.00 | 787.00 | -0.25% | 37,635 |
| Aug 7, 2025 | 792.00 | 805.00 | 787.00 | 789.00 | 789.00 | -0.38% | 34,235 |
| Aug 6, 2025 | 784.00 | 810.00 | 774.00 | 792.00 | 792.00 | 1.02% | 59,003 |
| Aug 5, 2025 | 782.00 | 791.00 | 782.00 | 784.00 | 784.00 | 0.26% | 17,129 |
| Aug 4, 2025 | 771.00 | 797.00 | 771.00 | 782.00 | 782.00 | 0.90% | 48,990 |
| Aug 1, 2025 | 780.00 | 783.00 | 766.00 | 775.00 | 775.00 | -1.02% | 105,903 |
| Jul 31, 2025 | 792.00 | 792.00 | 780.00 | 783.00 | 783.00 | -0.25% | 75,157 |
| Jul 30, 2025 | 787.00 | 790.00 | 782.00 | 785.00 | 785.00 | -0.25% | 59,047 |
| Jul 29, 2025 | 791.00 | 797.00 | 782.00 | 787.00 | 787.00 | -0.51% | 34,396 |
| Jul 28, 2025 | 795.00 | 800.00 | 786.00 | 791.00 | 791.00 | -0.63% | 49,161 |
| Jul 25, 2025 | 805.00 | 805.00 | 795.00 | 796.00 | 796.00 | -0.25% | 28,029 |
| Jul 24, 2025 | 802.00 | 807.00 | 795.00 | 798.00 | 798.00 | -0.25% | 35,904 |
| Jul 23, 2025 | 805.00 | 811.00 | 790.00 | 800.00 | 800.00 | -0.62% | 122,779 |
| Jul 22, 2025 | 810.00 | 813.00 | 800.00 | 805.00 | 805.00 | -0.62% | 98,700 |
| Jul 21, 2025 | 830.00 | 830.00 | 802.00 | 810.00 | 810.00 | -1.82% | 106,970 |
| Jul 18, 2025 | 835.00 | 835.00 | 822.00 | 825.00 | 825.00 | -0.36% | 45,518 |
| Jul 17, 2025 | 838.00 | 838.00 | 821.00 | 828.00 | 828.00 | 0.36% | 51,101 |
| Jul 16, 2025 | 856.00 | 856.00 | 820.00 | 825.00 | 825.00 | -2.60% | 92,609 |
| Jul 15, 2025 | 860.00 | 860.00 | 845.00 | 847.00 | 847.00 | -1.51% | 97,212 |
| Jul 14, 2025 | 860.00 | 860.00 | 837.00 | 860.00 | 860.00 | 1.78% | 177,571 |
| Jul 11, 2025 | 860.00 | 860.00 | 842.00 | 845.00 | 845.00 | -0.12% | 88,672 |