Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 1,496.00
+6.00 (0.40%)
At close: Sep 18, 2026
Cherrybro co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,491.00 | 1,550.00 | 1,491.00 | 1,496.00 | 1,496.00 | 0.40% | 20,102 |
| Sep 17, 2026 | 1,500.00 | 1,504.00 | 1,468.00 | 1,490.00 | 1,490.00 | 1.15% | 15,429 |
| Sep 16, 2026 | 1,500.00 | 1,500.00 | 1,473.00 | 1,473.00 | 1,473.00 | -0.94% | 48,023 |
| Sep 15, 2026 | 1,500.00 | 1,500.00 | 1,479.00 | 1,487.00 | 1,487.00 | - | 24,751 |
| Sep 14, 2026 | 1,487.00 | 1,487.00 | 1,461.00 | 1,487.00 | 1,487.00 | 0.95% | 53,584 |
| Sep 11, 2026 | 1,459.00 | 1,486.00 | 1,459.00 | 1,473.00 | 1,473.00 | 0.14% | 23,823 |
| Sep 10, 2026 | 1,410.00 | 1,484.00 | 1,410.00 | 1,471.00 | 1,471.00 | 3.59% | 52,790 |
| Sep 9, 2026 | 1,385.00 | 1,424.00 | 1,385.00 | 1,420.00 | 1,420.00 | 2.08% | 33,493 |
| Sep 8, 2026 | 1,404.00 | 1,404.00 | 1,381.00 | 1,391.00 | 1,391.00 | 0.51% | 49,424 |
| Sep 7, 2026 | 1,397.00 | 1,397.00 | 1,380.00 | 1,384.00 | 1,384.00 | 0.44% | 12,088 |
| Sep 4, 2026 | 1,397.00 | 1,397.00 | 1,357.00 | 1,378.00 | 1,378.00 | 0.07% | 17,799 |
| Sep 3, 2026 | 1,406.00 | 1,406.00 | 1,370.00 | 1,377.00 | 1,377.00 | -0.65% | 11,059 |
| Sep 2, 2026 | 1,430.00 | 1,467.00 | 1,371.00 | 1,386.00 | 1,386.00 | -5.71% | 38,778 |
| Sep 1, 2026 | 1,368.00 | 1,470.00 | 1,363.00 | 1,470.00 | 1,470.00 | 7.46% | 52,487 |
| Aug 31, 2026 | 1,398.00 | 1,423.00 | 1,363.00 | 1,368.00 | 1,368.00 | -3.87% | 73,130 |
| Aug 28, 2026 | 1,430.00 | 1,639.00 | 1,380.00 | 1,423.00 | 1,423.00 | 6.19% | 472,384 |
| Aug 5, 2026 | 1,346.00 | 1,354.00 | 1,316.00 | 1,340.00 | 1,340.00 | - | 46,742 |
| Aug 4, 2026 | 1,330.00 | 1,354.00 | 1,314.00 | 1,340.00 | 1,340.00 | -0.15% | 11,299 |
| Aug 3, 2026 | 1,302.00 | 1,352.00 | 1,238.00 | 1,342.00 | 1,342.00 | 2.44% | 14,661 |
| Jul 31, 2026 | 1,272.00 | 1,382.00 | 1,228.00 | 1,310.00 | 1,310.00 | 5.99% | 34,421 |
| Jul 30, 2026 | 1,286.00 | 1,286.00 | 1,214.00 | 1,236.00 | 1,236.00 | -3.89% | 17,862 |
| Jul 29, 2026 | 1,280.00 | 1,346.00 | 1,180.00 | 1,286.00 | 1,286.00 | - | 51,338 |
| Jul 28, 2026 | 1,280.00 | 1,394.00 | 1,258.00 | 1,286.00 | 1,286.00 | 0.16% | 80,171 |
| Jul 27, 2026 | 1,354.00 | 1,354.00 | 1,282.00 | 1,284.00 | 1,284.00 | -1.08% | 17,749 |
| Jul 24, 2026 | 1,354.00 | 1,354.00 | 1,286.00 | 1,298.00 | 1,298.00 | -2.99% | 58,973 |
| Jul 23, 2026 | 1,348.00 | 1,354.00 | 1,320.00 | 1,338.00 | 1,338.00 | -0.74% | 23,920 |
| Jul 22, 2026 | 1,354.00 | 1,370.00 | 1,320.00 | 1,348.00 | 1,348.00 | - | 19,471 |
| Jul 21, 2026 | 1,320.00 | 1,394.00 | 1,302.00 | 1,348.00 | 1,348.00 | 0.45% | 35,766 |
| Jul 20, 2026 | 1,388.00 | 1,388.00 | 1,300.00 | 1,342.00 | 1,342.00 | -2.04% | 36,306 |
| Jul 16, 2026 | 1,414.00 | 1,426.00 | 1,354.00 | 1,370.00 | 1,370.00 | -3.11% | 17,492 |
| Jul 15, 2026 | 1,394.00 | 1,430.00 | 1,358.00 | 1,414.00 | 1,414.00 | 4.28% | 27,617 |
| Jul 14, 2026 | 1,392.00 | 1,394.00 | 1,326.00 | 1,356.00 | 1,356.00 | 1.19% | 52,952 |
| Jul 13, 2026 | 1,436.00 | 1,436.00 | 1,334.00 | 1,340.00 | 1,340.00 | -3.74% | 11,278 |
| Jul 10, 2026 | 1,374.00 | 1,410.00 | 1,354.00 | 1,392.00 | 1,392.00 | 1.31% | 14,707 |
| Jul 9, 2026 | 1,320.00 | 1,398.00 | 1,320.00 | 1,374.00 | 1,374.00 | 1.48% | 15,465 |
| Jul 8, 2026 | 1,436.00 | 1,436.00 | 1,320.00 | 1,354.00 | 1,354.00 | -3.01% | 19,296 |
| Jul 7, 2026 | 1,364.00 | 1,396.00 | 1,364.00 | 1,396.00 | 1,396.00 | 1.45% | 15,669 |
| Jul 6, 2026 | 1,366.00 | 1,394.00 | 1,342.00 | 1,376.00 | 1,376.00 | 0.88% | 22,381 |
| Jul 3, 2026 | 1,374.00 | 1,386.00 | 1,320.00 | 1,364.00 | 1,364.00 | -1.59% | 51,946 |
| Jul 2, 2026 | 1,400.00 | 1,432.00 | 1,370.00 | 1,386.00 | 1,386.00 | - | 28,125 |
| Jul 1, 2026 | 1,380.00 | 1,434.00 | 1,358.00 | 1,386.00 | 1,386.00 | 0.43% | 34,727 |
| Jun 30, 2026 | 1,364.00 | 1,416.00 | 1,352.00 | 1,380.00 | 1,380.00 | 1.17% | 43,376 |
| Jun 29, 2026 | 1,360.00 | 1,434.00 | 1,320.00 | 1,364.00 | 1,364.00 | -0.15% | 83,425 |
| Jun 26, 2026 | 1,378.00 | 1,426.00 | 1,312.00 | 1,366.00 | 1,366.00 | -0.87% | 136,880 |
| Jun 25, 2026 | 1,438.00 | 1,464.00 | 1,372.00 | 1,378.00 | 1,378.00 | -3.37% | 93,035 |
| Jun 24, 2026 | 1,384.00 | 1,444.00 | 1,384.00 | 1,426.00 | 1,426.00 | 3.03% | 38,233 |
| Jun 23, 2026 | 1,422.00 | 1,436.00 | 1,370.00 | 1,384.00 | 1,384.00 | -2.67% | 87,518 |
| Jun 22, 2026 | 1,434.00 | 1,442.00 | 1,392.00 | 1,422.00 | 1,422.00 | -1.25% | 176,791 |
| Jun 19, 2026 | 1,492.00 | 1,508.00 | 1,426.00 | 1,440.00 | 1,440.00 | -3.49% | 122,483 |
| Jun 18, 2026 | 1,508.00 | 1,518.00 | 1,470.00 | 1,492.00 | 1,492.00 | -1.06% | 96,114 |