Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 6,600.00
0.00 (0.00%)
At close: Aug 24, 2026
Cheryong Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 6,490.00 | 6,530.00 | 6,260.00 | 6,310.00 | 6,310.00 | -4.25% | 96,220 |
| Jul 23, 2026 | 6,260.00 | 6,630.00 | 6,260.00 | 6,590.00 | 6,590.00 | 6.12% | 124,167 |
| Jul 22, 2026 | 6,340.00 | 6,480.00 | 6,210.00 | 6,210.00 | 6,210.00 | 0.16% | 125,124 |
| Jul 21, 2026 | 6,070.00 | 6,290.00 | 6,010.00 | 6,200.00 | 6,200.00 | 1.47% | 118,734 |
| Jul 20, 2026 | 6,120.00 | 6,380.00 | 6,070.00 | 6,110.00 | 6,110.00 | -3.17% | 140,778 |
| Jul 16, 2026 | 6,540.00 | 6,540.00 | 6,250.00 | 6,310.00 | 6,310.00 | -4.97% | 71,068 |
| Jul 15, 2026 | 6,480.00 | 6,700.00 | 6,480.00 | 6,640.00 | 6,640.00 | 3.91% | 116,626 |
| Jul 14, 2026 | 6,210.00 | 6,470.00 | 6,110.00 | 6,390.00 | 6,390.00 | -0.31% | 170,185 |
| Jul 13, 2026 | 6,900.00 | 7,070.00 | 6,410.00 | 6,410.00 | 6,410.00 | -6.70% | 211,130 |
| Jul 10, 2026 | 6,570.00 | 6,990.00 | 6,570.00 | 6,870.00 | 6,870.00 | 6.18% | 174,623 |
| Jul 9, 2026 | 6,470.00 | 6,730.00 | 6,280.00 | 6,470.00 | 6,470.00 | 0.15% | 171,279 |
| Jul 8, 2026 | 6,710.00 | 7,000.00 | 6,400.00 | 6,460.00 | 6,460.00 | -6.38% | 231,703 |
| Jul 7, 2026 | 6,980.00 | 7,150.00 | 6,690.00 | 6,900.00 | 6,900.00 | -2.54% | 201,925 |
| Jul 6, 2026 | 7,180.00 | 7,270.00 | 6,890.00 | 7,080.00 | 7,080.00 | -0.84% | 165,998 |
| Jul 3, 2026 | 7,060.00 | 7,290.00 | 6,590.00 | 7,140.00 | 7,140.00 | 3.03% | 224,643 |
| Jul 2, 2026 | 7,360.00 | 7,370.00 | 6,900.00 | 6,930.00 | 6,930.00 | -5.84% | 303,326 |
| Jul 1, 2026 | 6,820.00 | 7,400.00 | 6,820.00 | 7,360.00 | 7,360.00 | 9.04% | 373,182 |
| Jun 30, 2026 | 7,110.00 | 7,150.00 | 6,700.00 | 6,750.00 | 6,750.00 | -0.88% | 221,000 |
| Jun 29, 2026 | 6,250.00 | 6,840.00 | 6,250.00 | 6,810.00 | 6,810.00 | 10.73% | 177,298 |
| Jun 26, 2026 | 6,550.00 | 6,630.00 | 6,040.00 | 6,150.00 | 6,150.00 | -7.38% | 288,048 |
| Jun 25, 2026 | 6,840.00 | 7,010.00 | 6,570.00 | 6,640.00 | 6,640.00 | -2.06% | 179,493 |
| Jun 24, 2026 | 6,670.00 | 6,900.00 | 6,590.00 | 6,780.00 | 6,780.00 | - | 203,365 |
| Jun 23, 2026 | 7,330.00 | 7,500.00 | 6,780.00 | 6,780.00 | 6,780.00 | -7.63% | 262,951 |
| Jun 22, 2026 | 7,400.00 | 7,590.00 | 7,170.00 | 7,340.00 | 7,340.00 | -0.81% | 175,517 |
| Jun 19, 2026 | 7,700.00 | 7,970.00 | 7,210.00 | 7,400.00 | 7,400.00 | -4.52% | 263,521 |
| Jun 18, 2026 | 7,950.00 | 8,050.00 | 7,720.00 | 7,750.00 | 7,750.00 | -2.39% | 192,736 |
| Jun 17, 2026 | 7,990.00 | 8,190.00 | 7,800.00 | 7,940.00 | 7,940.00 | -0.25% | 303,217 |
| Jun 16, 2026 | 8,070.00 | 8,140.00 | 7,830.00 | 7,960.00 | 7,960.00 | - | 236,177 |
| Jun 15, 2026 | 8,200.00 | 8,300.00 | 7,890.00 | 7,960.00 | 7,960.00 | 4.05% | 469,819 |
| Jun 12, 2026 | 7,700.00 | 7,870.00 | 7,610.00 | 7,650.00 | 7,650.00 | 2.96% | 241,051 |