Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 7,240.00
-490.00 (-6.34%)
At close: Apr 2, 2026
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7,390.00 | 7,540.00 | 7,350.00 | 7,400.00 | 7,400.00 | 2.21% | 140,134 |
| Apr 2, 2026 | 7,730.00 | 7,750.00 | 7,140.00 | 7,240.00 | 7,240.00 | -6.34% | 246,246 |
| Apr 1, 2026 | 7,400.00 | 7,730.00 | 7,400.00 | 7,730.00 | 7,730.00 | 7.21% | 165,511 |
| Mar 31, 2026 | 7,490.00 | 7,560.00 | 7,200.00 | 7,210.00 | 7,210.00 | -4.50% | 159,136 |
| Mar 30, 2026 | 7,350.00 | 7,560.00 | 7,180.00 | 7,550.00 | 7,550.00 | -0.13% | 115,230 |
| Mar 27, 2026 | 7,580.00 | 7,630.00 | 7,320.00 | 7,560.00 | 7,560.00 | -1.18% | 191,722 |
| Mar 26, 2026 | 7,880.00 | 7,880.00 | 7,560.00 | 7,650.00 | 7,650.00 | -2.80% | 215,440 |
| Mar 25, 2026 | 7,750.00 | 7,930.00 | 7,720.00 | 7,870.00 | 7,870.00 | 2.88% | 204,678 |
| Mar 24, 2026 | 7,890.00 | 7,940.00 | 7,510.00 | 7,650.00 | 7,650.00 | -0.39% | 235,944 |
| Mar 23, 2026 | 7,910.00 | 7,910.00 | 7,660.00 | 7,680.00 | 7,680.00 | -4.36% | 277,256 |
| Mar 20, 2026 | 7,790.00 | 8,160.00 | 7,750.00 | 8,030.00 | 8,030.00 | 3.75% | 486,772 |
| Mar 19, 2026 | 7,660.00 | 7,820.00 | 7,600.00 | 7,740.00 | 7,740.00 | -1.15% | 227,347 |
| Mar 18, 2026 | 7,730.00 | 7,930.00 | 7,700.00 | 7,830.00 | 7,830.00 | 2.49% | 363,146 |
| Mar 17, 2026 | 7,650.00 | 7,780.00 | 7,550.00 | 7,640.00 | 7,640.00 | 1.19% | 219,088 |
| Mar 16, 2026 | 7,610.00 | 7,760.00 | 7,440.00 | 7,550.00 | 7,550.00 | 0.94% | 283,618 |
| Mar 13, 2026 | 7,330.00 | 7,750.00 | 7,170.00 | 7,480.00 | 7,480.00 | 0.81% | 304,745 |
| Mar 12, 2026 | 7,400.00 | 7,480.00 | 7,290.00 | 7,420.00 | 7,420.00 | 0.54% | 200,132 |
| Mar 11, 2026 | 7,350.00 | 7,520.00 | 7,220.00 | 7,380.00 | 7,380.00 | 1.93% | 261,721 |
| Mar 10, 2026 | 7,280.00 | 7,340.00 | 7,120.00 | 7,240.00 | 7,240.00 | 3.72% | 188,369 |
| Mar 9, 2026 | 6,800.00 | 6,980.00 | 6,670.00 | 6,980.00 | 6,980.00 | -2.51% | 230,053 |
| Mar 6, 2026 | 6,880.00 | 7,180.00 | 6,820.00 | 7,160.00 | 7,160.00 | 2.73% | 257,911 |
| Mar 5, 2026 | 6,730.00 | 7,090.00 | 6,730.00 | 6,970.00 | 6,970.00 | 10.28% | 481,992 |
| Mar 4, 2026 | 7,150.00 | 7,180.00 | 6,040.00 | 6,320.00 | 6,320.00 | -14.01% | 771,609 |
| Mar 3, 2026 | 7,580.00 | 7,790.00 | 7,350.00 | 7,350.00 | 7,350.00 | -5.77% | 524,242 |
| Feb 27, 2026 | 7,810.00 | 8,060.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 490,330 |
| Feb 26, 2026 | 8,380.00 | 8,400.00 | 7,870.00 | 7,900.00 | 7,900.00 | -4.93% | 965,812 |
| Feb 25, 2026 | 8,930.00 | 9,130.00 | 8,240.00 | 8,310.00 | 8,310.00 | -3.71% | 1,842,732 |
| Feb 24, 2026 | 8,050.00 | 9,080.00 | 7,930.00 | 8,630.00 | 8,630.00 | 7.61% | 6,231,537 |
| Feb 23, 2026 | 8,100.00 | 8,350.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 982,668 |
| Feb 20, 2026 | 8,020.00 | 8,250.00 | 7,890.00 | 8,000.00 | 8,000.00 | 1.01% | 1,012,234 |
| Feb 19, 2026 | 7,940.00 | 8,030.00 | 7,850.00 | 7,920.00 | 7,920.00 | 1.67% | 533,143 |
| Feb 13, 2026 | 7,510.00 | 7,950.00 | 7,490.00 | 7,790.00 | 7,790.00 | 2.23% | 730,820 |
| Feb 12, 2026 | 7,800.00 | 7,820.00 | 7,560.00 | 7,620.00 | 7,620.00 | -1.42% | 377,520 |
| Feb 11, 2026 | 7,440.00 | 7,730.00 | 7,330.00 | 7,730.00 | 7,730.00 | 4.74% | 508,854 |
| Feb 10, 2026 | 7,610.00 | 7,610.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.64% | 457,792 |
| Feb 9, 2026 | 7,860.00 | 8,020.00 | 7,580.00 | 7,580.00 | 7,580.00 | 2.57% | 1,585,280 |
| Feb 6, 2026 | 7,190.00 | 7,500.00 | 7,000.00 | 7,390.00 | 7,390.00 | -0.67% | 545,799 |
| Feb 5, 2026 | 7,730.00 | 7,920.00 | 7,340.00 | 7,440.00 | 7,440.00 | -4.00% | 1,618,229 |
| Feb 4, 2026 | 7,500.00 | 8,140.00 | 7,340.00 | 7,750.00 | 7,750.00 | 3.89% | 4,702,108 |
| Feb 3, 2026 | 7,210.00 | 7,520.00 | 7,200.00 | 7,460.00 | 7,460.00 | 5.22% | 805,468 |
| Feb 2, 2026 | 7,250.00 | 7,410.00 | 6,990.00 | 7,090.00 | 7,090.00 | -2.61% | 575,052 |
| Jan 30, 2026 | 7,260.00 | 7,570.00 | 7,160.00 | 7,280.00 | 7,280.00 | 0.83% | 1,218,100 |
| Jan 29, 2026 | 7,150.00 | 7,240.00 | 6,960.00 | 7,220.00 | 7,220.00 | 1.26% | 647,502 |
| Jan 28, 2026 | 7,180.00 | 7,350.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.28% | 589,052 |
| Jan 27, 2026 | 7,590.00 | 7,650.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.53% | 1,071,624 |
| Jan 26, 2026 | 7,350.00 | 7,610.00 | 7,090.00 | 7,370.00 | 7,370.00 | -3.15% | 1,229,301 |
| Jan 23, 2026 | 8,040.00 | 8,070.00 | 7,610.00 | 7,610.00 | 7,610.00 | -4.52% | 1,077,070 |
| Jan 22, 2026 | 8,260.00 | 8,370.00 | 7,850.00 | 7,970.00 | 7,970.00 | -2.57% | 2,157,920 |
| Jan 21, 2026 | 7,640.00 | 9,150.00 | 7,640.00 | 8,180.00 | 8,180.00 | 12.36% | 9,856,156 |
| Jan 20, 2026 | 6,570.00 | 8,010.00 | 6,330.00 | 7,280.00 | 7,280.00 | 10.81% | 6,454,859 |