Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 6,380.00
+20.00 (0.31%)
Last updated: Sep 19, 2025, 12:06 PM KST
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 6,350.00 | 6,450.00 | 6,320.00 | 6,380.00 | 6,380.00 | 0.31% | 177,163 |
| Sep 18, 2025 | 6,360.00 | 6,370.00 | 6,280.00 | 6,360.00 | 6,360.00 | -0.31% | 72,431 |
| Sep 17, 2025 | 6,410.00 | 6,410.00 | 6,250.00 | 6,380.00 | 6,380.00 | -0.93% | 102,897 |
| Sep 16, 2025 | 6,440.00 | 6,500.00 | 6,380.00 | 6,440.00 | 6,440.00 | 0.31% | 97,303 |
| Sep 15, 2025 | 6,450.00 | 6,480.00 | 6,360.00 | 6,420.00 | 6,420.00 | -0.31% | 84,401 |
| Sep 12, 2025 | 6,520.00 | 6,540.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.77% | 151,708 |
| Sep 11, 2025 | 6,530.00 | 6,530.00 | 6,430.00 | 6,490.00 | 6,490.00 | 0.62% | 102,732 |
| Sep 10, 2025 | 6,420.00 | 6,470.00 | 6,380.00 | 6,450.00 | 6,450.00 | 1.10% | 93,937 |
| Sep 9, 2025 | 6,360.00 | 6,420.00 | 6,290.00 | 6,380.00 | 6,380.00 | - | 92,833 |
| Sep 8, 2025 | 6,380.00 | 6,400.00 | 6,320.00 | 6,380.00 | 6,380.00 | -0.16% | 67,033 |
| Sep 5, 2025 | 6,450.00 | 6,480.00 | 6,370.00 | 6,390.00 | 6,390.00 | -0.62% | 51,375 |
| Sep 4, 2025 | 6,460.00 | 6,500.00 | 6,400.00 | 6,430.00 | 6,430.00 | -0.16% | 54,294 |
| Sep 3, 2025 | 6,440.00 | 6,520.00 | 6,400.00 | 6,440.00 | 6,440.00 | -0.77% | 53,877 |
| Sep 2, 2025 | 6,470.00 | 6,550.00 | 6,390.00 | 6,490.00 | 6,490.00 | 0.46% | 48,943 |
| Sep 1, 2025 | 6,590.00 | 6,610.00 | 6,420.00 | 6,460.00 | 6,460.00 | -2.42% | 90,143 |
| Aug 29, 2025 | 6,670.00 | 6,720.00 | 6,600.00 | 6,620.00 | 6,620.00 | -0.90% | 69,654 |
| Aug 28, 2025 | 6,670.00 | 6,750.00 | 6,610.00 | 6,680.00 | 6,680.00 | -0.15% | 80,308 |
| Aug 27, 2025 | 6,800.00 | 6,880.00 | 6,680.00 | 6,690.00 | 6,690.00 | -1.04% | 90,900 |
| Aug 26, 2025 | 7,030.00 | 7,030.00 | 6,710.00 | 6,760.00 | 6,760.00 | -1.89% | 128,718 |
| Aug 25, 2025 | 6,890.00 | 6,960.00 | 6,800.00 | 6,890.00 | 6,890.00 | 1.17% | 100,304 |
| Aug 22, 2025 | 6,780.00 | 6,930.00 | 6,760.00 | 6,810.00 | 6,810.00 | 2.41% | 211,075 |
| Aug 21, 2025 | 6,560.00 | 6,850.00 | 6,430.00 | 6,650.00 | 6,650.00 | 1.22% | 368,929 |
| Aug 20, 2025 | 6,540.00 | 6,610.00 | 6,400.00 | 6,570.00 | 6,570.00 | -2.09% | 212,962 |
| Aug 19, 2025 | 6,880.00 | 6,920.00 | 6,680.00 | 6,710.00 | 6,710.00 | -3.31% | 208,207 |
| Aug 18, 2025 | 7,030.00 | 7,040.00 | 6,890.00 | 6,940.00 | 6,940.00 | -2.25% | 247,283 |
| Aug 14, 2025 | 7,350.00 | 7,370.00 | 7,030.00 | 7,100.00 | 7,100.00 | -1.39% | 530,408 |
| Aug 13, 2025 | 7,890.00 | 7,930.00 | 7,020.00 | 7,200.00 | 7,200.00 | -8.28% | 1,605,706 |
| Aug 12, 2025 | 7,930.00 | 8,040.00 | 7,600.00 | 7,850.00 | 7,850.00 | 5.09% | 1,634,545 |
| Aug 11, 2025 | 6,900.00 | 8,060.00 | 6,730.00 | 7,470.00 | 7,470.00 | 9.85% | 5,287,817 |
| Aug 8, 2025 | 6,660.00 | 6,860.00 | 6,620.00 | 6,800.00 | 6,800.00 | 1.19% | 337,164 |
| Aug 7, 2025 | 6,330.00 | 6,770.00 | 6,290.00 | 6,720.00 | 6,720.00 | 6.67% | 801,529 |
| Aug 6, 2025 | 6,270.00 | 6,380.00 | 6,250.00 | 6,300.00 | 6,300.00 | -0.32% | 67,633 |
| Aug 5, 2025 | 6,220.00 | 6,640.00 | 6,180.00 | 6,320.00 | 6,320.00 | 2.60% | 340,488 |
| Aug 4, 2025 | 6,020.00 | 6,200.00 | 6,010.00 | 6,160.00 | 6,160.00 | 1.32% | 46,265 |
| Aug 1, 2025 | 6,170.00 | 6,170.00 | 5,960.00 | 6,080.00 | 6,080.00 | -1.62% | 67,425 |
| Jul 31, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,180.00 | 6,180.00 | 2.32% | 63,261 |
| Jul 30, 2025 | 6,110.00 | 6,140.00 | 6,030.00 | 6,040.00 | 6,040.00 | -0.49% | 55,517 |
| Jul 29, 2025 | 6,070.00 | 6,120.00 | 5,940.00 | 6,070.00 | 6,070.00 | -0.33% | 90,963 |
| Jul 28, 2025 | 6,020.00 | 6,160.00 | 6,020.00 | 6,090.00 | 6,090.00 | 1.50% | 65,687 |
| Jul 25, 2025 | 6,060.00 | 6,110.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.32% | 42,663 |
| Jul 24, 2025 | 6,130.00 | 6,170.00 | 6,070.00 | 6,080.00 | 6,080.00 | -0.16% | 48,849 |
| Jul 23, 2025 | 6,120.00 | 6,130.00 | 6,010.00 | 6,090.00 | 6,090.00 | - | 41,509 |
| Jul 22, 2025 | 6,230.00 | 6,260.00 | 6,040.00 | 6,090.00 | 6,090.00 | -2.09% | 140,003 |
| Jul 21, 2025 | 6,290.00 | 6,320.00 | 6,170.00 | 6,220.00 | 6,220.00 | -1.27% | 53,069 |
| Jul 18, 2025 | 6,410.00 | 6,450.00 | 6,200.00 | 6,300.00 | 6,300.00 | -1.72% | 109,631 |
| Jul 17, 2025 | 6,480.00 | 6,500.00 | 6,340.00 | 6,410.00 | 6,410.00 | -1.23% | 67,975 |
| Jul 16, 2025 | 6,470.00 | 6,640.00 | 6,370.00 | 6,490.00 | 6,490.00 | 0.15% | 132,719 |
| Jul 15, 2025 | 6,410.00 | 6,500.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.25% | 79,686 |
| Jul 14, 2025 | 6,480.00 | 6,480.00 | 6,310.00 | 6,400.00 | 6,400.00 | -0.93% | 57,881 |
| Jul 11, 2025 | 6,540.00 | 6,560.00 | 6,420.00 | 6,460.00 | 6,460.00 | -1.82% | 75,094 |