Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 7,210.00
-20.00 (-0.28%)
At close: Oct 8, 2026
Cheryong Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,230.00 | 7,340.00 | 7,090.00 | 7,210.00 | 7,210.00 | -0.28% | 109,801 |
| Oct 7, 2026 | 7,520.00 | 7,520.00 | 7,200.00 | 7,230.00 | 7,230.00 | -2.03% | 183,771 |
| Oct 6, 2026 | 7,330.00 | 7,430.00 | 7,290.00 | 7,380.00 | 7,380.00 | 1.10% | 102,917 |
| Oct 2, 2026 | 7,150.00 | 7,310.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.53% | 184,891 |
| Oct 1, 2026 | 7,010.00 | 7,120.00 | 6,980.00 | 7,120.00 | 7,120.00 | 0.99% | 97,648 |
| Sep 30, 2026 | 6,990.00 | 7,110.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.86% | 99,860 |
| Sep 29, 2026 | 7,090.00 | 7,090.00 | 6,880.00 | 6,990.00 | 6,990.00 | -2.10% | 121,282 |
| Sep 28, 2026 | 7,090.00 | 7,210.00 | 7,000.00 | 7,140.00 | 7,140.00 | 0.56% | 63,131 |
| Sep 23, 2026 | 7,180.00 | 7,180.00 | 7,050.00 | 7,100.00 | 7,100.00 | - | 63,668 |
| Sep 22, 2026 | 7,090.00 | 7,230.00 | 7,020.00 | 7,100.00 | 7,100.00 | 1.43% | 142,943 |
| Sep 21, 2026 | 7,200.00 | 7,200.00 | 6,940.00 | 7,000.00 | 7,000.00 | -2.78% | 120,441 |
| Sep 18, 2026 | 7,080.00 | 7,250.00 | 7,030.00 | 7,200.00 | 7,200.00 | 2.71% | 217,040 |
| Sep 17, 2026 | 6,900.00 | 7,070.00 | 6,820.00 | 7,010.00 | 7,010.00 | 2.04% | 92,030 |
| Sep 16, 2026 | 6,840.00 | 6,880.00 | 6,790.00 | 6,870.00 | 6,870.00 | 0.88% | 54,057 |
| Sep 15, 2026 | 6,770.00 | 6,900.00 | 6,720.00 | 6,810.00 | 6,810.00 | -0.29% | 42,765 |
| Sep 14, 2026 | 6,770.00 | 6,920.00 | 6,700.00 | 6,830.00 | 6,830.00 | -0.87% | 46,758 |
| Sep 11, 2026 | 6,930.00 | 6,980.00 | 6,830.00 | 6,890.00 | 6,890.00 | -2.27% | 56,075 |
| Sep 10, 2026 | 6,990.00 | 7,060.00 | 6,870.00 | 7,050.00 | 7,050.00 | -0.28% | 59,598 |
| Sep 9, 2026 | 6,930.00 | 7,170.00 | 6,910.00 | 7,070.00 | 7,070.00 | 2.76% | 151,359 |
| Sep 8, 2026 | 6,930.00 | 7,140.00 | 6,880.00 | 6,880.00 | 6,880.00 | -0.29% | 166,910 |
| Sep 7, 2026 | 6,880.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,900.00 | 0.44% | 104,550 |
| Sep 4, 2026 | 6,810.00 | 6,890.00 | 6,770.00 | 6,870.00 | 6,870.00 | 1.48% | 46,290 |
| Sep 3, 2026 | 6,870.00 | 6,870.00 | 6,650.00 | 6,770.00 | 6,770.00 | 0.15% | 80,360 |
| Sep 2, 2026 | 6,830.00 | 6,950.00 | 6,760.00 | 6,760.00 | 6,760.00 | -3.84% | 87,465 |
| Sep 1, 2026 | 7,070.00 | 7,090.00 | 6,900.00 | 7,030.00 | 7,030.00 | -0.57% | 68,879 |
| Aug 31, 2026 | 6,980.00 | 7,080.00 | 6,820.00 | 7,070.00 | 7,070.00 | 0.28% | 71,017 |
| Aug 28, 2026 | 7,060.00 | 7,140.00 | 6,970.00 | 7,050.00 | 7,050.00 | -0.84% | 97,920 |
| Aug 27, 2026 | 7,140.00 | 7,280.00 | 7,060.00 | 7,110.00 | 7,110.00 | 1.72% | 157,982 |
| Aug 26, 2026 | 6,900.00 | 7,020.00 | 6,810.00 | 6,990.00 | 6,990.00 | 1.30% | 63,853 |
| Aug 25, 2026 | 6,590.00 | 6,900.00 | 6,390.00 | 6,900.00 | 6,900.00 | 4.55% | 85,550 |
| Aug 24, 2026 | 6,610.00 | 6,760.00 | 6,550.00 | 6,600.00 | 6,600.00 | - | 93,760 |
| Aug 21, 2026 | 6,790.00 | 6,830.00 | 6,580.00 | 6,600.00 | 6,600.00 | -4.21% | 220,955 |
| Aug 20, 2026 | 7,050.00 | 7,080.00 | 6,870.00 | 6,890.00 | 6,890.00 | -1.15% | 173,392 |
| Aug 19, 2026 | 7,050.00 | 7,320.00 | 6,870.00 | 6,970.00 | 6,970.00 | -3.99% | 225,385 |
| Aug 18, 2026 | 7,340.00 | 7,620.00 | 7,120.00 | 7,260.00 | 7,260.00 | 0.55% | 522,610 |
| Aug 14, 2026 | 7,080.00 | 7,240.00 | 6,830.00 | 7,220.00 | 7,220.00 | 3.00% | 241,866 |
| Aug 13, 2026 | 7,100.00 | 7,190.00 | 6,990.00 | 7,010.00 | 7,010.00 | -1.27% | 359,764 |
| Aug 12, 2026 | 7,130.00 | 7,170.00 | 6,930.00 | 7,100.00 | 7,100.00 | 2.60% | 269,407 |
| Aug 11, 2026 | 6,950.00 | 7,040.00 | 6,800.00 | 6,920.00 | 6,920.00 | -0.72% | 80,776 |
| Aug 10, 2026 | 6,750.00 | 7,010.00 | 6,750.00 | 6,970.00 | 6,970.00 | 4.19% | 205,437 |
| Aug 7, 2026 | 6,770.00 | 6,870.00 | 6,540.00 | 6,690.00 | 6,690.00 | -0.89% | 90,294 |
| Aug 6, 2026 | 6,790.00 | 6,890.00 | 6,620.00 | 6,750.00 | 6,750.00 | -1.46% | 187,517 |
| Aug 5, 2026 | 6,370.00 | 7,320.00 | 6,300.00 | 6,850.00 | 6,850.00 | 11.02% | 1,248,850 |
| Aug 4, 2026 | 5,980.00 | 6,210.00 | 5,980.00 | 6,170.00 | 6,170.00 | 4.58% | 95,989 |
| Aug 3, 2026 | 5,870.00 | 6,120.00 | 5,790.00 | 5,900.00 | 5,900.00 | -0.84% | 82,624 |
| Jul 31, 2026 | 5,540.00 | 5,970.00 | 5,530.00 | 5,950.00 | 5,950.00 | 11.21% | 146,346 |
| Jul 30, 2026 | 5,040.00 | 5,540.00 | 5,040.00 | 5,350.00 | 5,350.00 | 1.13% | 157,637 |
| Jul 29, 2026 | 5,790.00 | 5,910.00 | 5,190.00 | 5,290.00 | 5,290.00 | -8.64% | 214,388 |
| Jul 28, 2026 | 6,170.00 | 6,180.00 | 5,740.00 | 5,790.00 | 5,790.00 | -8.24% | 214,716 |
| Jul 27, 2026 | 6,370.00 | 6,500.00 | 6,240.00 | 6,310.00 | 6,310.00 | - | 107,252 |