Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 6,470.00
+20.00 (0.31%)
At close: Oct 28, 2025
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,490.00 | 6,490.00 | 6,270.00 | 6,390.00 | 6,390.00 | -1.99% | 178,374 |
| Oct 29, 2025 | 6,500.00 | 6,610.00 | 6,440.00 | 6,520.00 | 6,520.00 | 0.77% | 214,965 |
| Oct 28, 2025 | 6,480.00 | 6,550.00 | 6,390.00 | 6,470.00 | 6,470.00 | 0.31% | 110,852 |
| Oct 27, 2025 | 6,550.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,450.00 | -0.46% | 132,397 |
| Oct 24, 2025 | 6,430.00 | 6,570.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.41% | 169,019 |
| Oct 23, 2025 | 6,190.00 | 6,530.00 | 6,160.00 | 6,390.00 | 6,390.00 | 2.73% | 367,847 |
| Oct 22, 2025 | 6,230.00 | 6,230.00 | 6,060.00 | 6,220.00 | 6,220.00 | -0.32% | 72,818 |
| Oct 21, 2025 | 6,310.00 | 6,330.00 | 6,170.00 | 6,240.00 | 6,240.00 | - | 103,747 |
| Oct 20, 2025 | 6,170.00 | 6,300.00 | 6,090.00 | 6,240.00 | 6,240.00 | 1.13% | 130,868 |
| Oct 17, 2025 | 6,330.00 | 6,340.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.06% | 95,766 |
| Oct 16, 2025 | 6,290.00 | 6,320.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.48% | 87,908 |
| Oct 15, 2025 | 6,120.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,270.00 | 2.62% | 69,233 |
| Oct 14, 2025 | 6,180.00 | 6,300.00 | 5,970.00 | 6,110.00 | 6,110.00 | -1.45% | 153,487 |
| Oct 13, 2025 | 6,000.00 | 6,240.00 | 5,920.00 | 6,200.00 | 6,200.00 | 1.81% | 110,623 |
| Oct 10, 2025 | 6,030.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 1.33% | 81,861 |
| Oct 2, 2025 | 5,990.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.33% | 64,425 |
| Oct 1, 2025 | 5,920.00 | 6,010.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.01% | 84,899 |
| Sep 30, 2025 | 5,970.00 | 6,070.00 | 5,870.00 | 5,930.00 | 5,930.00 | -0.50% | 86,233 |
| Sep 29, 2025 | 5,900.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.19% | 55,395 |
| Sep 26, 2025 | 6,160.00 | 6,160.00 | 5,880.00 | 5,890.00 | 5,890.00 | -4.54% | 147,583 |
| Sep 25, 2025 | 6,320.00 | 6,320.00 | 6,160.00 | 6,170.00 | 6,170.00 | -2.68% | 110,950 |
| Sep 24, 2025 | 6,380.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | -0.94% | 107,792 |
| Sep 23, 2025 | 6,390.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.95% | 86,342 |
| Sep 22, 2025 | 6,390.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.63% | 80,972 |
| 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 |