Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 9,500.00
+100.00 (1.06%)
Feb 3, 2026, 3:30 PM KST
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9,390.00 | 9,400.00 | 9,190.00 | 9,400.00 | 9,400.00 | - | 9,990 |
| Jan 30, 2026 | 9,440.00 | 9,440.00 | 9,320.00 | 9,400.00 | 9,400.00 | - | 11,696 |
| Jan 29, 2026 | 9,300.00 | 9,430.00 | 9,300.00 | 9,400.00 | 9,400.00 | 0.43% | 5,078 |
| Jan 28, 2026 | 9,420.00 | 9,470.00 | 9,300.00 | 9,360.00 | 9,360.00 | - | 8,584 |
| Jan 27, 2026 | 9,690.00 | 9,770.00 | 9,360.00 | 9,360.00 | 9,360.00 | -4.10% | 8,361 |
| Jan 26, 2026 | 9,560.00 | 9,770.00 | 9,510.00 | 9,760.00 | 9,760.00 | 1.56% | 5,710 |
| Jan 23, 2026 | 9,350.00 | 9,780.00 | 9,350.00 | 9,610.00 | 9,610.00 | 2.78% | 7,392 |
| Jan 22, 2026 | 9,300.00 | 9,460.00 | 9,250.00 | 9,350.00 | 9,350.00 | -0.11% | 2,441 |
| Jan 21, 2026 | 9,360.00 | 9,390.00 | 9,220.00 | 9,360.00 | 9,360.00 | -1.27% | 4,744 |
| Jan 20, 2026 | 9,400.00 | 9,610.00 | 9,270.00 | 9,480.00 | 9,480.00 | 0.85% | 6,715 |
| Jan 19, 2026 | 9,340.00 | 9,610.00 | 9,230.00 | 9,400.00 | 9,400.00 | - | 7,086 |
| Jan 16, 2026 | 9,550.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | -2.29% | 2,665 |
| Jan 15, 2026 | 9,460.00 | 9,620.00 | 9,340.00 | 9,620.00 | 9,620.00 | 1.16% | 2,364 |
| Jan 14, 2026 | 9,410.00 | 9,520.00 | 9,400.00 | 9,510.00 | 9,510.00 | 0.32% | 934 |
| Jan 13, 2026 | 9,320.00 | 9,480.00 | 9,320.00 | 9,480.00 | 9,480.00 | 0.74% | 1,391 |
| Jan 12, 2026 | 9,580.00 | 9,580.00 | 9,410.00 | 9,410.00 | 9,410.00 | -2.08% | 1,734 |
| Jan 9, 2026 | 9,560.00 | 9,880.00 | 9,470.00 | 9,610.00 | 9,610.00 | 0.52% | 5,659 |
| Jan 8, 2026 | 9,570.00 | 9,990.00 | 9,210.00 | 9,560.00 | 9,560.00 | -0.10% | 8,386 |
| Jan 7, 2026 | 9,640.00 | 9,640.00 | 9,300.00 | 9,570.00 | 9,570.00 | -1.64% | 3,881 |
| Jan 6, 2026 | 9,610.00 | 9,730.00 | 9,440.00 | 9,730.00 | 9,730.00 | 1.99% | 5,206 |
| Jan 5, 2026 | 9,680.00 | 9,720.00 | 9,540.00 | 9,540.00 | 9,540.00 | -2.15% | 3,988 |
| Jan 2, 2026 | 9,960.00 | 9,960.00 | 9,720.00 | 9,750.00 | 9,750.00 | -2.30% | 6,402 |
| Dec 30, 2025 | 9,700.00 | 9,980.00 | 9,630.00 | 9,980.00 | 9,980.00 | 2.89% | 2,181 |
| Dec 29, 2025 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | -3.87% | 3,757 |
| Dec 26, 2025 | 9,830.00 | 10,100.00 | 9,730.00 | 10,090.00 | 9,770.00 | 1.92% | 8,084 |
| Dec 24, 2025 | 9,780.00 | 9,960.00 | 9,740.00 | 9,900.00 | 9,586.03 | 0.92% | 4,921 |
| Dec 23, 2025 | 9,910.00 | 9,960.00 | 9,800.00 | 9,810.00 | 9,498.88 | -1.01% | 13,465 |
| Dec 22, 2025 | 9,980.00 | 9,980.00 | 9,800.00 | 9,910.00 | 9,595.71 | 0.41% | 2,954 |
| Dec 19, 2025 | 9,990.00 | 9,990.00 | 9,810.00 | 9,870.00 | 9,556.98 | -0.30% | 2,079 |
| Dec 18, 2025 | 9,980.00 | 9,990.00 | 9,830.00 | 9,900.00 | 9,586.03 | -0.30% | 4,843 |
| Dec 17, 2025 | 9,820.00 | 9,930.00 | 9,690.00 | 9,930.00 | 9,615.07 | 1.12% | 6,267 |
| Dec 16, 2025 | 9,900.00 | 9,900.00 | 9,610.00 | 9,820.00 | 9,508.56 | 0.10% | 5,281 |
| Dec 15, 2025 | 9,670.00 | 9,810.00 | 9,550.00 | 9,810.00 | 9,498.88 | 1.13% | 5,971 |
| Dec 12, 2025 | 9,820.00 | 9,820.00 | 9,500.00 | 9,700.00 | 9,392.37 | -1.52% | 7,130 |
| Dec 11, 2025 | 9,650.00 | 9,850.00 | 9,460.00 | 9,850.00 | 9,537.61 | 2.18% | 9,441 |
| Dec 10, 2025 | 9,910.00 | 9,910.00 | 9,310.00 | 9,640.00 | 9,334.27 | -2.72% | 4,110 |
| Dec 9, 2025 | 9,770.00 | 9,990.00 | 9,650.00 | 9,910.00 | 9,595.71 | 0.71% | 3,649 |
| Dec 8, 2025 | 9,820.00 | 9,900.00 | 9,660.00 | 9,840.00 | 9,527.93 | 0.20% | 2,543 |
| Dec 5, 2025 | 9,770.00 | 9,950.00 | 9,470.00 | 9,820.00 | 9,508.56 | 0.51% | 1,746 |
| Dec 4, 2025 | 9,870.00 | 9,990.00 | 9,660.00 | 9,770.00 | 9,460.15 | -0.91% | 7,731 |
| Dec 3, 2025 | 9,740.00 | 9,860.00 | 9,590.00 | 9,860.00 | 9,547.29 | 1.86% | 4,345 |
| Dec 2, 2025 | 9,670.00 | 9,740.00 | 9,510.00 | 9,680.00 | 9,373.00 | 0.31% | 2,733 |
| Dec 1, 2025 | 9,660.00 | 9,760.00 | 9,600.00 | 9,650.00 | 9,343.95 | -0.10% | 1,753 |
| Nov 28, 2025 | 9,280.00 | 9,750.00 | 9,280.00 | 9,660.00 | 9,353.64 | 3.32% | 4,398 |
| Nov 27, 2025 | 9,400.00 | 9,410.00 | 9,310.00 | 9,350.00 | 9,053.47 | - | 962 |
| Nov 26, 2025 | 9,330.00 | 9,590.00 | 9,270.00 | 9,350.00 | 9,053.47 | -0.11% | 3,146 |
| Nov 25, 2025 | 9,600.00 | 9,600.00 | 9,290.00 | 9,360.00 | 9,063.15 | -0.11% | 1,906 |
| Nov 24, 2025 | 9,370.00 | 9,370.00 | 9,270.00 | 9,370.00 | 9,072.83 | 0.11% | 1,370 |
| Nov 21, 2025 | 9,590.00 | 9,590.00 | 9,360.00 | 9,360.00 | 9,063.15 | -0.21% | 699 |
| Nov 20, 2025 | 9,510.00 | 9,510.00 | 9,380.00 | 9,380.00 | 9,082.52 | -0.95% | 1,968 |