Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea · Delayed Price · Currency is KRW 10,020
+770 (8.32%)
At close: May 21, 2026
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 9,510.00 | 9,620.00 | 9,080.00 | 9,250.00 | 9,250.00 | -3.85% | 520,293 |
| May 19, 2026 | 10,110.00 | 10,270.00 | 9,540.00 | 9,620.00 | 9,620.00 | -3.61% | 585,934 |
| May 18, 2026 | 9,970.00 | 10,150.00 | 9,580.00 | 9,980.00 | 9,980.00 | -1.67% | 637,248 |
| May 15, 2026 | 11,090.00 | 11,190.00 | 9,920.00 | 10,150.00 | 10,150.00 | -8.48% | 1,063,013 |
| May 14, 2026 | 12,200.00 | 12,920.00 | 11,000.00 | 11,090.00 | 11,090.00 | -2.89% | 1,301,110 |
| May 13, 2026 | 11,480.00 | 12,140.00 | 11,080.00 | 11,420.00 | 11,420.00 | -1.64% | 1,260,467 |
| May 12, 2026 | 12,410.00 | 12,740.00 | 11,220.00 | 11,610.00 | 11,610.00 | -8.58% | 1,782,908 |
| May 11, 2026 | 13,590.00 | 13,600.00 | 12,070.00 | 12,700.00 | 12,700.00 | -7.50% | 2,096,792 |
| May 8, 2026 | 12,390.00 | 15,410.00 | 12,010.00 | 13,730.00 | 13,730.00 | 5.78% | 11,941,880 |
| May 7, 2026 | 12,280.00 | 12,980.00 | 11,200.00 | 12,980.00 | 12,980.00 | 6.48% | 1,105,147 |
| May 6, 2026 | 12,540.00 | 12,540.00 | 11,810.00 | 12,190.00 | 12,190.00 | -4.24% | 968,835 |
| May 4, 2026 | 12,200.00 | 12,850.00 | 12,200.00 | 12,730.00 | 12,730.00 | 8.90% | 1,658,650 |
| Apr 30, 2026 | 11,180.00 | 13,400.00 | 10,960.00 | 11,690.00 | 11,690.00 | 4.56% | 13,071,480 |
| Apr 29, 2026 | 10,000.00 | 12,220.00 | 9,800.00 | 11,180.00 | 11,180.00 | 11.13% | 13,366,600 |
| 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% | 650,090 |
| 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% | 302,418 |
| 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% | 225,976 |
| Apr 17, 2026 | 7,980.00 | 7,990.00 | 7,790.00 | 7,880.00 | 7,880.00 | -1.13% | 201,424 |
| Apr 16, 2026 | 8,080.00 | 8,080.00 | 7,940.00 | 7,970.00 | 7,970.00 | -0.62% | 264,874 |
| Apr 15, 2026 | 7,930.00 | 8,300.00 | 7,900.00 | 8,020.00 | 8,020.00 | 2.17% | 934,061 |
| Apr 14, 2026 | 7,880.00 | 7,880.00 | 7,700.00 | 7,850.00 | 7,850.00 | 2.48% | 232,831 |
| 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% | 164,057 |
| Apr 9, 2026 | 7,670.00 | 7,670.00 | 7,430.00 | 7,490.00 | 7,490.00 | -2.85% | 136,163 |
| Apr 8, 2026 | 7,540.00 | 7,710.00 | 7,470.00 | 7,710.00 | 7,710.00 | 7.08% | 264,995 |
| Apr 7, 2026 | 7,430.00 | 7,460.00 | 7,170.00 | 7,200.00 | 7,200.00 | -1.91% | 158,816 |
| 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% | 140,676 |
| Apr 2, 2026 | 7,730.00 | 7,750.00 | 7,140.00 | 7,240.00 | 7,240.00 | -6.34% | 246,946 |
| Apr 1, 2026 | 7,400.00 | 7,730.00 | 7,400.00 | 7,730.00 | 7,730.00 | 7.21% | 168,592 |
| Mar 31, 2026 | 7,490.00 | 7,560.00 | 7,200.00 | 7,210.00 | 7,210.00 | -4.50% | 163,423 |
| Mar 30, 2026 | 7,350.00 | 7,560.00 | 7,180.00 | 7,550.00 | 7,550.00 | -0.13% | 115,835 |
| Mar 27, 2026 | 7,580.00 | 7,630.00 | 7,320.00 | 7,560.00 | 7,560.00 | -1.18% | 192,104 |
| Mar 26, 2026 | 7,880.00 | 7,880.00 | 7,560.00 | 7,650.00 | 7,650.00 | -2.80% | 216,184 |
| Mar 25, 2026 | 7,750.00 | 7,930.00 | 7,720.00 | 7,870.00 | 7,870.00 | 2.88% | 205,582 |
| Mar 24, 2026 | 7,890.00 | 7,940.00 | 7,510.00 | 7,650.00 | 7,650.00 | -0.39% | 239,000 |
| Mar 23, 2026 | 7,910.00 | 7,910.00 | 7,660.00 | 7,680.00 | 7,680.00 | -4.36% | 279,440 |
| Mar 20, 2026 | 7,790.00 | 8,160.00 | 7,750.00 | 8,030.00 | 8,030.00 | 3.75% | 489,773 |
| Mar 19, 2026 | 7,660.00 | 7,820.00 | 7,600.00 | 7,740.00 | 7,740.00 | -1.15% | 230,758 |
| Mar 18, 2026 | 7,730.00 | 7,930.00 | 7,700.00 | 7,830.00 | 7,830.00 | 2.49% | 366,336 |
| Mar 17, 2026 | 7,650.00 | 7,780.00 | 7,550.00 | 7,640.00 | 7,640.00 | 1.19% | 223,850 |
| 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% | 200,317 |
| Mar 11, 2026 | 7,350.00 | 7,520.00 | 7,220.00 | 7,380.00 | 7,380.00 | 1.93% | 262,406 |
| Mar 10, 2026 | 7,280.00 | 7,340.00 | 7,120.00 | 7,240.00 | 7,240.00 | 3.72% | 188,896 |