Cherrybro co.,Ltd (KOSDAQ:066360)
793.00
+4.00 (0.51%)
At close: Oct 2, 2025
Cherrybro co.,Ltd Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 793.00 | 806.00 | 778.00 | 782.00 | 782.00 | -1.39% | 67,871 |
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 |
Sep 23, 2025 | 809.00 | 809.00 | 794.00 | 800.00 | 800.00 | -0.74% | 52,380 |
Sep 22, 2025 | 800.00 | 810.00 | 800.00 | 806.00 | 806.00 | 0.75% | 55,351 |
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 |