Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 6,080.00
-100.00 (-1.62%)
At close: Aug 1, 2025, 3:30 PM KST
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6,330.00 | 6,770.00 | 6,290.00 | 6,720.00 | - | 6.67% | 801,529 |
| Aug 6, 2025 | 6,270.00 | 6,380.00 | 6,250.00 | 6,300.00 | - | -0.32% | 67,633 |
| Aug 5, 2025 | 6,220.00 | 6,640.00 | 6,180.00 | 6,320.00 | - | 2.60% | 340,488 |
| Aug 4, 2025 | 6,020.00 | 6,200.00 | 6,010.00 | 6,160.00 | - | 1.32% | 46,265 |
| Aug 1, 2025 | 6,170.00 | 6,170.00 | 5,960.00 | 6,080.00 | - | -1.62% | 67,425 |
| Jul 31, 2025 | 6,060.00 | 6,180.00 | 6,020.00 | 6,180.00 | - | 2.32% | 63,261 |
| Jul 30, 2025 | 6,110.00 | 6,140.00 | 6,030.00 | 6,040.00 | - | -0.49% | 55,517 |
| Jul 29, 2025 | 6,070.00 | 6,120.00 | 5,940.00 | 6,070.00 | - | -0.33% | 90,963 |
| Jul 28, 2025 | 6,020.00 | 6,160.00 | 6,020.00 | 6,090.00 | - | 1.50% | 65,687 |
| Jul 25, 2025 | 6,060.00 | 6,110.00 | 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 | - | -0.16% | 48,849 |
| Jul 23, 2025 | 6,120.00 | 6,130.00 | 6,010.00 | 6,090.00 | - | - | 41,509 |
| Jul 22, 2025 | 6,230.00 | 6,260.00 | 6,040.00 | 6,090.00 | - | -2.09% | 140,003 |
| Jul 21, 2025 | 6,290.00 | 6,320.00 | 6,170.00 | 6,220.00 | - | -1.27% | 53,069 |
| Jul 18, 2025 | 6,410.00 | 6,450.00 | 6,200.00 | 6,300.00 | - | -1.72% | 109,631 |
| Jul 17, 2025 | 6,480.00 | 6,500.00 | 6,340.00 | 6,410.00 | - | -1.23% | 67,975 |
| Jul 16, 2025 | 6,470.00 | 6,640.00 | 6,370.00 | 6,490.00 | - | 0.15% | 132,719 |
| Jul 15, 2025 | 6,410.00 | 6,500.00 | 6,370.00 | 6,480.00 | - | 1.25% | 79,686 |
| Jul 14, 2025 | 6,480.00 | 6,480.00 | 6,310.00 | 6,400.00 | - | -0.93% | 57,881 |
| Jul 11, 2025 | 6,540.00 | 6,560.00 | 6,420.00 | 6,460.00 | - | -1.82% | 75,094 |
| Jul 10, 2025 | 6,590.00 | 6,640.00 | 6,500.00 | 6,580.00 | - | -0.30% | 68,107 |
| Jul 9, 2025 | 6,600.00 | 6,630.00 | 6,520.00 | 6,600.00 | - | 1.85% | 68,454 |
| Jul 8, 2025 | 6,390.00 | 6,550.00 | 6,380.00 | 6,480.00 | - | 1.09% | 40,504 |
| Jul 7, 2025 | 6,450.00 | 6,490.00 | 6,400.00 | 6,410.00 | - | -1.23% | 61,062 |
| Jul 4, 2025 | 6,690.00 | 6,700.00 | 6,470.00 | 6,490.00 | - | -2.84% | 98,317 |
| Jul 3, 2025 | 6,800.00 | 6,800.00 | 6,630.00 | 6,680.00 | - | -0.89% | 88,735 |
| Jul 2, 2025 | 6,830.00 | 6,830.00 | 6,610.00 | 6,740.00 | - | - | 112,948 |
| Jul 1, 2025 | 6,860.00 | 6,920.00 | 6,680.00 | 6,740.00 | - | 2.28% | 268,893 |
| Jun 30, 2025 | 6,450.00 | 6,640.00 | 6,440.00 | 6,590.00 | - | 2.97% | 100,901 |
| Jun 27, 2025 | 6,540.00 | 6,630.00 | 6,380.00 | 6,400.00 | - | -1.84% | 111,280 |
| Jun 26, 2025 | 6,700.00 | 6,700.00 | 6,380.00 | 6,520.00 | - | -2.54% | 132,584 |
| Jun 25, 2025 | 6,820.00 | 6,870.00 | 6,660.00 | 6,690.00 | - | -1.47% | 91,666 |
| Jun 24, 2025 | 6,830.00 | 6,870.00 | 6,740.00 | 6,790.00 | - | 0.74% | 114,120 |
| Jun 23, 2025 | 6,580.00 | 6,800.00 | 6,560.00 | 6,740.00 | - | -0.15% | 149,555 |
| Jun 20, 2025 | 6,860.00 | 6,860.00 | 6,610.00 | 6,750.00 | - | -0.15% | 128,212 |
| Jun 19, 2025 | 6,800.00 | 6,800.00 | 6,650.00 | 6,760.00 | - | -0.15% | 116,306 |
| Jun 18, 2025 | 6,840.00 | 6,880.00 | 6,700.00 | 6,770.00 | - | -1.02% | 177,499 |
| Jun 17, 2025 | 7,070.00 | 7,100.00 | 6,610.00 | 6,840.00 | - | -0.15% | 402,699 |
| Jun 16, 2025 | 6,540.00 | 6,920.00 | 6,500.00 | 6,850.00 | - | 4.26% | 295,017 |
| Jun 13, 2025 | 6,840.00 | 6,890.00 | 6,500.00 | 6,570.00 | - | -2.81% | 196,277 |
| Jun 12, 2025 | 6,850.00 | 6,950.00 | 6,720.00 | 6,760.00 | - | 2.27% | 347,788 |
| Jun 11, 2025 | 6,680.00 | 6,690.00 | 6,580.00 | 6,610.00 | - | -0.30% | 107,282 |
| Jun 10, 2025 | 6,890.00 | 6,890.00 | 6,590.00 | 6,630.00 | - | -0.90% | 285,102 |
| Jun 9, 2025 | 6,610.00 | 6,760.00 | 6,570.00 | 6,690.00 | - | 3.24% | 322,631 |
| Jun 5, 2025 | 6,510.00 | 6,550.00 | 6,420.00 | 6,480.00 | - | 0.93% | 188,469 |
| Jun 4, 2025 | 6,320.00 | 6,450.00 | 6,290.00 | 6,420.00 | - | 1.74% | 153,762 |
| Jun 2, 2025 | 6,270.00 | 6,340.00 | 6,220.00 | 6,310.00 | - | 0.16% | 73,700 |
| May 30, 2025 | 6,330.00 | 6,360.00 | 6,220.00 | 6,300.00 | - | -0.94% | 88,936 |
| May 29, 2025 | 6,320.00 | 6,460.00 | 6,240.00 | 6,360.00 | - | 1.11% | 215,548 |
| May 28, 2025 | 6,570.00 | 6,580.00 | 6,290.00 | 6,290.00 | - | -5.56% | 414,414 |