Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea · Delayed Price · Currency is KRW 975.00
-35.00 (-3.47%)
At close: May 15, 2026
Cherrybro co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 975.00 | 975.00 | 878.00 | 938.00 | 938.00 | -3.79% | 468,596 |
| May 15, 2026 | 1,010.00 | 1,018.00 | 950.00 | 975.00 | 975.00 | -3.47% | 516,848 |
| May 14, 2026 | 1,107.00 | 1,133.00 | 1,008.00 | 1,010.00 | 1,010.00 | -8.76% | 515,494 |
| May 13, 2026 | 1,092.00 | 1,122.00 | 1,070.00 | 1,107.00 | 1,107.00 | 1.19% | 174,977 |
| May 12, 2026 | 1,123.00 | 1,123.00 | 1,075.00 | 1,094.00 | 1,094.00 | -2.58% | 341,117 |
| May 11, 2026 | 1,140.00 | 1,149.00 | 1,106.00 | 1,123.00 | 1,123.00 | -1.49% | 122,181 |
| May 8, 2026 | 1,120.00 | 1,167.00 | 1,120.00 | 1,140.00 | 1,140.00 | 1.79% | 119,010 |
| May 7, 2026 | 1,161.00 | 1,180.00 | 1,106.00 | 1,120.00 | 1,120.00 | -2.61% | 184,896 |
| May 6, 2026 | 1,248.00 | 1,250.00 | 1,150.00 | 1,150.00 | 1,150.00 | -7.85% | 385,963 |
| May 4, 2026 | 1,274.00 | 1,290.00 | 1,240.00 | 1,248.00 | 1,248.00 | -2.04% | 241,269 |
| Apr 30, 2026 | 1,229.00 | 1,283.00 | 1,221.00 | 1,274.00 | 1,274.00 | 3.16% | 252,668 |
| Apr 29, 2026 | 1,252.00 | 1,252.00 | 1,201.00 | 1,235.00 | 1,235.00 | -1.20% | 206,114 |
| Apr 28, 2026 | 1,296.00 | 1,296.00 | 1,244.00 | 1,250.00 | 1,250.00 | -1.73% | 180,732 |
| Apr 27, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,272.00 | 1,272.00 | 2.09% | 203,707 |
| Apr 24, 2026 | 1,239.00 | 1,259.00 | 1,220.00 | 1,246.00 | 1,246.00 | 0.56% | 148,121 |
| Apr 23, 2026 | 1,291.00 | 1,310.00 | 1,220.00 | 1,239.00 | 1,239.00 | -4.62% | 381,223 |
| Apr 22, 2026 | 1,305.00 | 1,349.00 | 1,253.00 | 1,299.00 | 1,299.00 | -0.46% | 278,078 |
| Apr 21, 2026 | 1,306.00 | 1,376.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.08% | 318,623 |
| Apr 20, 2026 | 1,338.00 | 1,338.00 | 1,290.00 | 1,306.00 | 1,306.00 | -2.39% | 237,086 |
| Apr 17, 2026 | 1,384.00 | 1,403.00 | 1,280.00 | 1,338.00 | 1,338.00 | -3.32% | 550,127 |
| Apr 16, 2026 | 1,317.00 | 1,420.00 | 1,300.00 | 1,384.00 | 1,384.00 | 5.25% | 638,577 |
| Apr 15, 2026 | 1,200.00 | 1,347.00 | 1,200.00 | 1,315.00 | 1,315.00 | 7.00% | 1,123,791 |
| Apr 14, 2026 | 1,214.00 | 1,256.00 | 1,206.00 | 1,229.00 | 1,229.00 | 1.24% | 422,645 |
| Apr 13, 2026 | 1,215.00 | 1,250.00 | 1,166.00 | 1,214.00 | 1,214.00 | 1.59% | 446,562 |
| Apr 10, 2026 | 1,146.00 | 1,220.00 | 1,146.00 | 1,195.00 | 1,195.00 | 4.28% | 496,831 |
| Apr 9, 2026 | 1,150.00 | 1,189.00 | 1,144.00 | 1,146.00 | 1,146.00 | 0.97% | 473,017 |
| Apr 8, 2026 | 1,115.00 | 1,155.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1.98% | 150,877 |
| Apr 7, 2026 | 1,138.00 | 1,153.00 | 1,112.00 | 1,113.00 | 1,113.00 | -2.28% | 161,699 |
| Apr 6, 2026 | 1,143.00 | 1,163.00 | 1,105.00 | 1,139.00 | 1,139.00 | -0.26% | 187,706 |
| Apr 3, 2026 | 1,135.00 | 1,144.00 | 1,115.00 | 1,142.00 | 1,142.00 | 1.60% | 103,576 |
| Apr 2, 2026 | 1,180.00 | 1,190.00 | 1,112.00 | 1,124.00 | 1,124.00 | -4.66% | 360,925 |
| Apr 1, 2026 | 1,155.00 | 1,225.00 | 1,146.00 | 1,179.00 | 1,179.00 | 2.88% | 745,262 |
| Mar 31, 2026 | 1,150.00 | 1,183.00 | 1,119.00 | 1,146.00 | 1,146.00 | -0.09% | 435,224 |
| Mar 30, 2026 | 1,073.00 | 1,155.00 | 1,052.00 | 1,147.00 | 1,147.00 | 7.30% | 643,351 |
| Mar 27, 2026 | 1,063.00 | 1,095.00 | 1,054.00 | 1,069.00 | 1,069.00 | 0.38% | 128,712 |
| Mar 26, 2026 | 1,089.00 | 1,089.00 | 1,050.00 | 1,065.00 | 1,065.00 | -0.47% | 60,240 |
| Mar 25, 2026 | 1,054.00 | 1,087.00 | 1,044.00 | 1,070.00 | 1,070.00 | 1.81% | 76,557 |
| Mar 24, 2026 | 1,060.00 | 1,098.00 | 1,043.00 | 1,051.00 | 1,051.00 | -0.47% | 237,881 |
| Mar 23, 2026 | 1,104.00 | 1,135.00 | 1,041.00 | 1,056.00 | 1,056.00 | -5.12% | 317,105 |
| Mar 20, 2026 | 1,099.00 | 1,150.00 | 1,080.00 | 1,113.00 | 1,113.00 | 3.34% | 504,145 |
| Mar 19, 2026 | 1,114.00 | 1,120.00 | 1,050.00 | 1,077.00 | 1,077.00 | -3.23% | 274,094 |
| Mar 18, 2026 | 1,144.00 | 1,144.00 | 1,109.00 | 1,113.00 | 1,113.00 | -2.71% | 254,633 |
| Mar 17, 2026 | 1,095.00 | 1,150.00 | 1,020.00 | 1,144.00 | 1,144.00 | 3.91% | 595,398 |
| Mar 16, 2026 | 1,092.00 | 1,115.00 | 1,040.00 | 1,101.00 | 1,101.00 | 0.82% | 439,343 |
| Mar 13, 2026 | 1,019.00 | 1,100.00 | 1,001.00 | 1,092.00 | 1,092.00 | 6.23% | 571,818 |
| Mar 12, 2026 | 1,018.00 | 1,039.00 | 1,004.00 | 1,028.00 | 1,028.00 | 0.78% | 174,976 |
| Mar 11, 2026 | 1,008.00 | 1,038.00 | 997.00 | 1,020.00 | 1,020.00 | 0.20% | 251,004 |
| Mar 10, 2026 | 1,037.00 | 1,085.00 | 1,008.00 | 1,018.00 | 1,018.00 | -0.10% | 382,849 |
| Mar 9, 2026 | 1,005.00 | 1,044.00 | 978.00 | 1,019.00 | 1,019.00 | -2.39% | 479,228 |
| Mar 6, 2026 | 1,100.00 | 1,130.00 | 1,036.00 | 1,044.00 | 1,044.00 | -5.09% | 507,711 |