Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 670.00
0.00 (0.00%)
At close: Aug 5, 2026
Cherrybro co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 673.00 | 677.00 | 658.00 | 670.00 | 670.00 | - | 93,484 |
| Aug 4, 2026 | 665.00 | 677.00 | 657.00 | 670.00 | 670.00 | -0.15% | 22,599 |
| Aug 3, 2026 | 651.00 | 676.00 | 619.00 | 671.00 | 671.00 | 2.44% | 29,323 |
| Jul 31, 2026 | 636.00 | 691.00 | 614.00 | 655.00 | 655.00 | 5.99% | 68,841 |
| Jul 30, 2026 | 643.00 | 643.00 | 607.00 | 618.00 | 618.00 | -3.89% | 35,725 |
| Jul 29, 2026 | 640.00 | 673.00 | 590.00 | 643.00 | 643.00 | - | 102,676 |
| Jul 28, 2026 | 640.00 | 697.00 | 629.00 | 643.00 | 643.00 | 0.16% | 160,343 |
| Jul 27, 2026 | 677.00 | 677.00 | 641.00 | 642.00 | 642.00 | -1.08% | 35,498 |
| Jul 24, 2026 | 677.00 | 677.00 | 643.00 | 649.00 | 649.00 | -2.99% | 117,947 |
| Jul 23, 2026 | 674.00 | 677.00 | 660.00 | 669.00 | 669.00 | -0.74% | 47,841 |
| Jul 22, 2026 | 677.00 | 685.00 | 660.00 | 674.00 | 674.00 | - | 38,624 |
| Jul 21, 2026 | 660.00 | 697.00 | 651.00 | 674.00 | 674.00 | 0.45% | 71,532 |
| Jul 20, 2026 | 694.00 | 694.00 | 650.00 | 671.00 | 671.00 | -2.04% | 72,613 |
| Jul 16, 2026 | 707.00 | 713.00 | 677.00 | 685.00 | 685.00 | -3.11% | 34,984 |
| Jul 15, 2026 | 697.00 | 715.00 | 679.00 | 707.00 | 707.00 | 4.28% | 55,235 |
| Jul 14, 2026 | 696.00 | 697.00 | 663.00 | 678.00 | 678.00 | 1.19% | 73,827 |
| Jul 13, 2026 | 718.00 | 718.00 | 667.00 | 670.00 | 670.00 | -3.74% | 22,557 |
| Jul 10, 2026 | 687.00 | 705.00 | 677.00 | 696.00 | 696.00 | 1.31% | 29,412 |
| Jul 9, 2026 | 660.00 | 699.00 | 660.00 | 687.00 | 687.00 | 1.48% | 30,931 |
| Jul 8, 2026 | 718.00 | 718.00 | 660.00 | 677.00 | 677.00 | -3.01% | 38,592 |
| Jul 7, 2026 | 682.00 | 698.00 | 682.00 | 698.00 | 698.00 | 1.45% | 31,339 |
| Jul 6, 2026 | 683.00 | 697.00 | 671.00 | 688.00 | 688.00 | 0.88% | 44,762 |
| Jul 3, 2026 | 687.00 | 693.00 | 660.00 | 682.00 | 682.00 | -1.59% | 103,767 |
| Jul 2, 2026 | 700.00 | 716.00 | 685.00 | 693.00 | 693.00 | - | 49,477 |
| Jul 1, 2026 | 690.00 | 717.00 | 679.00 | 693.00 | 693.00 | 0.43% | 69,454 |
| Jun 30, 2026 | 682.00 | 708.00 | 676.00 | 690.00 | 690.00 | 1.17% | 86,752 |
| Jun 29, 2026 | 680.00 | 717.00 | 660.00 | 682.00 | 682.00 | -0.15% | 166,850 |
| Jun 26, 2026 | 689.00 | 713.00 | 656.00 | 683.00 | 683.00 | -0.87% | 273,761 |
| Jun 25, 2026 | 719.00 | 732.00 | 686.00 | 689.00 | 689.00 | -3.37% | 186,068 |
| Jun 24, 2026 | 692.00 | 722.00 | 692.00 | 713.00 | 713.00 | 3.03% | 76,466 |
| Jun 23, 2026 | 711.00 | 718.00 | 685.00 | 692.00 | 692.00 | -2.67% | 174,641 |
| Jun 22, 2026 | 717.00 | 721.00 | 696.00 | 711.00 | 711.00 | -1.25% | 353,289 |
| Jun 19, 2026 | 746.00 | 754.00 | 713.00 | 720.00 | 720.00 | -3.49% | 244,766 |
| Jun 18, 2026 | 754.00 | 759.00 | 735.00 | 746.00 | 746.00 | -1.06% | 191,679 |
| Jun 17, 2026 | 755.00 | 778.00 | 745.00 | 754.00 | 754.00 | -0.13% | 104,428 |
| Jun 16, 2026 | 752.00 | 786.00 | 741.00 | 755.00 | 755.00 | 0.80% | 101,619 |
| Jun 15, 2026 | 777.00 | 784.00 | 730.00 | 749.00 | 749.00 | -3.60% | 331,371 |
| Jun 12, 2026 | 806.00 | 806.00 | 762.00 | 777.00 | 777.00 | -2.75% | 480,385 |
| Jun 11, 2026 | 730.00 | 920.00 | 727.00 | 799.00 | 799.00 | 8.41% | 3,239,732 |
| Jun 10, 2026 | 746.00 | 767.00 | 735.00 | 737.00 | 737.00 | -1.21% | 67,630 |
| Jun 9, 2026 | 737.00 | 781.00 | 737.00 | 746.00 | 746.00 | -5.93% | 104,162 |
| Jun 8, 2026 | 730.00 | 800.00 | 724.00 | 793.00 | 793.00 | -0.38% | 119,451 |
| Jun 5, 2026 | 800.00 | 800.00 | 732.00 | 796.00 | 796.00 | -0.50% | 73,836 |
| Jun 4, 2026 | 816.00 | 816.00 | 767.00 | 800.00 | 800.00 | -1.72% | 159,182 |
| Jun 2, 2026 | 779.00 | 819.00 | 730.00 | 814.00 | 814.00 | 7.67% | 236,427 |
| Jun 1, 2026 | 804.00 | 806.00 | 756.00 | 756.00 | 756.00 | -6.78% | 371,428 |
| May 29, 2026 | 823.00 | 841.00 | 781.00 | 811.00 | 811.00 | -2.29% | 178,620 |
| May 28, 2026 | 820.00 | 839.00 | 798.00 | 830.00 | 830.00 | 2.22% | 113,532 |
| May 27, 2026 | 860.00 | 860.00 | 775.00 | 812.00 | 812.00 | -3.79% | 261,389 |
| May 26, 2026 | 879.00 | 895.00 | 843.00 | 844.00 | 844.00 | -3.98% | 214,549 |