Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 9,980.00
+280.00 (2.89%)
At close: Dec 30, 2025
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 9,420.00 | 9,550.00 | 9,310.00 | 9,470.00 | 9,169.66 | 0.53% | 1,480 |
| Nov 18, 2025 | 9,770.00 | 9,770.00 | 9,420.00 | 9,420.00 | 9,121.25 | -1.88% | 2,740 |
| Nov 17, 2025 | 9,680.00 | 9,690.00 | 9,500.00 | 9,600.00 | 9,295.54 | 0.10% | 941 |
| Nov 14, 2025 | 9,550.00 | 9,700.00 | 9,470.00 | 9,590.00 | 9,285.86 | 0.95% | 843 |
| Nov 13, 2025 | 9,500.00 | 9,690.00 | 9,490.00 | 9,500.00 | 9,198.71 | 0.11% | 3,240 |
| Nov 12, 2025 | 9,370.00 | 9,490.00 | 9,310.00 | 9,490.00 | 9,189.03 | 1.28% | 4,143 |
| Nov 11, 2025 | 9,230.00 | 9,370.00 | 9,230.00 | 9,370.00 | 9,072.83 | 1.96% | 4,519 |
| Nov 10, 2025 | 9,420.00 | 9,480.00 | 9,160.00 | 9,190.00 | 8,898.54 | -0.22% | 5,575 |
| Nov 7, 2025 | 9,000.00 | 9,350.00 | 8,940.00 | 9,210.00 | 8,917.91 | 1.32% | 7,354 |
| Nov 6, 2025 | 9,360.00 | 9,360.00 | 9,020.00 | 9,090.00 | 8,801.71 | 1.00% | 3,448 |
| Nov 5, 2025 | 9,030.00 | 9,230.00 | 8,920.00 | 9,000.00 | 8,714.57 | -0.44% | 5,671 |
| Nov 4, 2025 | 8,890.00 | 9,070.00 | 8,800.00 | 9,040.00 | 8,753.30 | 1.69% | 5,948 |
| Nov 3, 2025 | 9,120.00 | 9,120.00 | 8,880.00 | 8,890.00 | 8,608.06 | -2.63% | 12,868 |
| Oct 31, 2025 | 9,300.00 | 9,320.00 | 9,110.00 | 9,130.00 | 8,840.45 | -1.93% | 8,733 |
| Oct 30, 2025 | 9,530.00 | 9,530.00 | 9,310.00 | 9,310.00 | 9,014.74 | -2.31% | 4,953 |
| Oct 29, 2025 | 9,800.00 | 9,800.00 | 9,530.00 | 9,530.00 | 9,227.76 | -2.76% | 7,995 |
| Oct 28, 2025 | 9,650.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,489.20 | 1.55% | 6,037 |
| Oct 27, 2025 | 9,660.00 | 9,770.00 | 9,610.00 | 9,650.00 | 9,343.95 | -1.23% | 2,212 |
| Oct 24, 2025 | 9,710.00 | 9,880.00 | 9,700.00 | 9,770.00 | 9,460.15 | 1.35% | 2,090 |
| Oct 23, 2025 | 9,670.00 | 9,690.00 | 9,570.00 | 9,640.00 | 9,334.27 | -0.52% | 2,169 |
| Oct 22, 2025 | 9,760.00 | 9,850.00 | 9,650.00 | 9,690.00 | 9,382.69 | -1.62% | 2,944 |
| Oct 21, 2025 | 9,820.00 | 9,890.00 | 9,770.00 | 9,850.00 | 9,537.61 | -0.40% | 2,772 |