Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 11,180
+1,120 (11.13%)
At close: Apr 29, 2026
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 11,180.00 | 13,400.00 | 10,960.00 | 11,690.00 | 11,690.00 | 4.56% | 13,009,844 |
| Apr 29, 2026 | 10,000.00 | 12,220.00 | 9,800.00 | 11,180.00 | 11,180.00 | 11.13% | 13,313,437 |
| Apr 28, 2026 | 11,400.00 | 11,530.00 | 9,880.00 | 10,060.00 | 10,060.00 | -7.28% | 6,418,187 |
| Apr 27, 2026 | 8,730.00 | 10,850.00 | 8,690.00 | 10,850.00 | 10,850.00 | 29.94% | 6,084,109 |
| Apr 24, 2026 | 8,150.00 | 8,470.00 | 8,050.00 | 8,350.00 | 8,350.00 | 3.47% | 646,549 |
| Apr 23, 2026 | 8,190.00 | 8,550.00 | 7,930.00 | 8,070.00 | 8,070.00 | 1.64% | 1,270,082 |
| Apr 22, 2026 | 7,910.00 | 8,040.00 | 7,770.00 | 7,940.00 | 7,940.00 | 0.38% | 301,773 |
| Apr 21, 2026 | 7,850.00 | 7,970.00 | 7,800.00 | 7,910.00 | 7,910.00 | 1.15% | 189,974 |
| Apr 20, 2026 | 7,930.00 | 8,060.00 | 7,810.00 | 7,820.00 | 7,820.00 | -0.76% | 224,973 |
| Apr 17, 2026 | 7,980.00 | 7,990.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.13% | 201,101 |
| Apr 16, 2026 | 8,080.00 | 8,080.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.62% | 263,940 |
| Apr 15, 2026 | 7,930.00 | 8,300.00 | 7,900.00 | 8,020.00 | 8,020.00 | 2.17% | 932,125 |
| Apr 14, 2026 | 7,880.00 | 7,880.00 | 7,700.00 | 7,850.00 | 7,850.00 | 2.48% | 230,223 |
| Apr 13, 2026 | 7,510.00 | 7,730.00 | 7,390.00 | 7,660.00 | 7,660.00 | 0.26% | 147,399 |
| Apr 10, 2026 | 7,640.00 | 7,710.00 | 7,530.00 | 7,640.00 | 7,640.00 | 2.00% | 163,426 |
| Apr 9, 2026 | 7,670.00 | 7,670.00 | 7,430.00 | 7,490.00 | 7,490.00 | -2.85% | 136,003 |
| Apr 8, 2026 | 7,540.00 | 7,710.00 | 7,470.00 | 7,710.00 | 7,710.00 | 7.08% | 264,363 |
| Apr 7, 2026 | 7,430.00 | 7,460.00 | 7,170.00 | 7,200.00 | 7,200.00 | -1.91% | 157,658 |
| Apr 6, 2026 | 7,410.00 | 7,530.00 | 7,250.00 | 7,340.00 | 7,340.00 | -0.81% | 129,665 |
| 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 |