Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 11,030
-160 (-1.43%)
Feb 26, 2026, 9:46 AM KST
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 12,060.00 | 12,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | -2.36% | 27,489 |
| Feb 24, 2026 | 11,600.00 | 11,850.00 | 11,000.00 | 11,460.00 | 11,460.00 | 4.75% | 58,521 |
| Feb 23, 2026 | 10,250.00 | 11,300.00 | 10,110.00 | 10,940.00 | 10,940.00 | 9.40% | 79,953 |
| Feb 20, 2026 | 9,930.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 0.60% | 5,169 |
| Feb 19, 2026 | 10,000.00 | 10,000.00 | 9,740.00 | 9,940.00 | 9,940.00 | 2.26% | 6,624 |
| Feb 13, 2026 | 9,720.00 | 9,950.00 | 9,610.00 | 9,720.00 | 9,720.00 | 0.10% | 12,019 |
| Feb 12, 2026 | 9,670.00 | 9,770.00 | 9,590.00 | 9,710.00 | 9,710.00 | 0.41% | 4,261 |
| Feb 11, 2026 | 9,660.00 | 9,960.00 | 9,580.00 | 9,670.00 | 9,670.00 | - | 9,397 |
| Feb 10, 2026 | 9,370.00 | 9,780.00 | 9,310.00 | 9,670.00 | 9,670.00 | 3.42% | 7,809 |
| Feb 9, 2026 | 9,310.00 | 9,440.00 | 9,310.00 | 9,350.00 | 9,350.00 | 0.43% | 1,857 |
| Feb 6, 2026 | 9,300.00 | 9,480.00 | 9,210.00 | 9,310.00 | 9,310.00 | -0.64% | 5,338 |
| Feb 5, 2026 | 9,340.00 | 9,370.00 | 9,280.00 | 9,370.00 | 9,370.00 | 0.32% | 4,700 |
| Feb 4, 2026 | 9,390.00 | 9,500.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.68% | 5,314 |
| Feb 3, 2026 | 9,330.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 1.06% | 7,820 |
| 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 |