Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 8,910.00
+20.00 (0.22%)
Last updated: Nov 4, 2025, 10:17 AM KST
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 8,890.00 | 9,070.00 | 8,800.00 | 9,040.00 | 9,040.00 | 1.69% | 5,755 |
| Nov 3, 2025 | 9,120.00 | 9,120.00 | 8,880.00 | 8,890.00 | 8,890.00 | -2.63% | 12,868 |
| Oct 31, 2025 | 9,300.00 | 9,320.00 | 9,110.00 | 9,130.00 | 9,130.00 | -1.93% | 8,971 |
| Oct 30, 2025 | 9,530.00 | 9,530.00 | 9,310.00 | 9,310.00 | 9,310.00 | -2.31% | 4,953 |
| Oct 29, 2025 | 9,800.00 | 9,800.00 | 9,530.00 | 9,530.00 | 9,530.00 | -2.76% | 7,995 |
| Oct 28, 2025 | 9,650.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,800.00 | 1.55% | 6,037 |
| Oct 27, 2025 | 9,660.00 | 9,770.00 | 9,610.00 | 9,650.00 | 9,650.00 | -1.23% | 2,283 |
| Oct 24, 2025 | 9,710.00 | 9,880.00 | 9,700.00 | 9,770.00 | 9,770.00 | 1.35% | 2,212 |
| Oct 23, 2025 | 9,670.00 | 9,690.00 | 9,570.00 | 9,640.00 | 9,640.00 | -0.52% | 2,176 |
| Oct 22, 2025 | 9,760.00 | 9,850.00 | 9,650.00 | 9,690.00 | 9,690.00 | -1.62% | 2,944 |
| Oct 21, 2025 | 9,820.00 | 9,890.00 | 9,770.00 | 9,850.00 | 9,850.00 | -0.40% | 2,772 |
| Oct 20, 2025 | 9,630.00 | 9,890.00 | 9,630.00 | 9,890.00 | 9,890.00 | 2.91% | 1,340 |
| Oct 17, 2025 | 9,800.00 | 9,800.00 | 9,560.00 | 9,610.00 | 9,610.00 | -1.94% | 3,711 |
| Oct 16, 2025 | 9,710.00 | 9,800.00 | 9,620.00 | 9,800.00 | 9,800.00 | 0.62% | 2,893 |
| Oct 15, 2025 | 9,580.00 | 9,800.00 | 9,570.00 | 9,740.00 | 9,740.00 | 2.31% | 4,429 |
| Oct 14, 2025 | 9,670.00 | 9,780.00 | 9,470.00 | 9,520.00 | 9,520.00 | -1.55% | 9,216 |
| Oct 13, 2025 | 9,560.00 | 9,910.00 | 9,560.00 | 9,670.00 | 9,670.00 | -1.43% | 5,811 |
| Oct 10, 2025 | 10,000.00 | 10,090.00 | 9,810.00 | 9,810.00 | 9,810.00 | -2.58% | 6,967 |
| Oct 2, 2025 | 10,170.00 | 10,300.00 | 10,070.00 | 10,070.00 | 10,070.00 | -1.66% | 1,401 |
| Oct 1, 2025 | 10,120.00 | 10,250.00 | 10,110.00 | 10,240.00 | 10,240.00 | 1.09% | 1,310 |
| Sep 30, 2025 | 10,130.00 | 10,330.00 | 10,130.00 | 10,130.00 | 10,130.00 | - | 967 |
| Sep 29, 2025 | 10,220.00 | 10,310.00 | 10,010.00 | 10,130.00 | 10,130.00 | -0.88% | 2,287 |
| Sep 26, 2025 | 10,210.00 | 10,250.00 | 10,090.00 | 10,220.00 | 10,220.00 | -0.10% | 1,661 |
| Sep 25, 2025 | 10,110.00 | 10,300.00 | 10,110.00 | 10,230.00 | 10,230.00 | 0.39% | 3,741 |
| Sep 24, 2025 | 10,320.00 | 10,370.00 | 10,150.00 | 10,190.00 | 10,190.00 | -1.45% | 2,184 |
| Sep 23, 2025 | 10,490.00 | 10,500.00 | 10,330.00 | 10,340.00 | 10,340.00 | -0.96% | 4,767 |
| Sep 22, 2025 | 10,130.00 | 10,450.00 | 10,130.00 | 10,440.00 | 10,440.00 | 1.85% | 5,767 |
| Sep 19, 2025 | 10,580.00 | 10,580.00 | 10,110.00 | 10,250.00 | 10,250.00 | -1.82% | 5,783 |
| Sep 18, 2025 | 10,480.00 | 10,540.00 | 10,300.00 | 10,440.00 | 10,440.00 | -0.19% | 5,323 |
| Sep 17, 2025 | 10,400.00 | 10,670.00 | 10,280.00 | 10,460.00 | 10,460.00 | 0.58% | 9,301 |
| Sep 16, 2025 | 10,390.00 | 10,600.00 | 10,170.00 | 10,400.00 | 10,400.00 | -0.76% | 11,224 |
| Sep 15, 2025 | 10,630.00 | 10,630.00 | 10,360.00 | 10,480.00 | 10,480.00 | -1.50% | 5,520 |
| Sep 12, 2025 | 10,630.00 | 10,880.00 | 10,460.00 | 10,640.00 | 10,640.00 | 0.19% | 12,767 |
| Sep 11, 2025 | 10,890.00 | 10,930.00 | 10,610.00 | 10,620.00 | 10,620.00 | -2.03% | 12,147 |
| Sep 10, 2025 | 10,530.00 | 11,080.00 | 10,530.00 | 10,840.00 | 10,840.00 | 2.75% | 22,289 |
| Sep 9, 2025 | 10,410.00 | 10,700.00 | 10,340.00 | 10,550.00 | 10,550.00 | 0.57% | 11,047 |
| Sep 8, 2025 | 10,370.00 | 10,620.00 | 10,030.00 | 10,490.00 | 10,490.00 | 0.19% | 13,340 |
| Sep 5, 2025 | 10,800.00 | 10,870.00 | 10,190.00 | 10,470.00 | 10,470.00 | -2.97% | 10,047 |
| Sep 4, 2025 | 10,650.00 | 10,930.00 | 10,540.00 | 10,790.00 | 10,790.00 | 1.31% | 8,056 |
| Sep 3, 2025 | 10,690.00 | 10,700.00 | 10,490.00 | 10,650.00 | 10,650.00 | -0.65% | 9,992 |
| Sep 2, 2025 | 10,590.00 | 10,750.00 | 10,520.00 | 10,720.00 | 10,720.00 | 2.19% | 24,488 |
| Sep 1, 2025 | 10,400.00 | 10,600.00 | 10,280.00 | 10,490.00 | 10,490.00 | 0.87% | 35,498 |
| Aug 29, 2025 | 10,290.00 | 10,400.00 | 10,130.00 | 10,400.00 | 10,400.00 | 1.46% | 18,172 |
| Aug 28, 2025 | 10,000.00 | 10,250.00 | 9,950.00 | 10,250.00 | 10,250.00 | 1.99% | 9,711 |
| Aug 27, 2025 | 10,030.00 | 10,180.00 | 10,010.00 | 10,050.00 | 10,050.00 | -0.59% | 2,289 |
| Aug 26, 2025 | 10,130.00 | 10,130.00 | 10,020.00 | 10,110.00 | 10,110.00 | -0.20% | 3,305 |
| Aug 25, 2025 | 10,030.00 | 10,210.00 | 10,010.00 | 10,130.00 | 10,130.00 | 1.00% | 3,855 |
| Aug 22, 2025 | 9,990.00 | 10,060.00 | 9,930.00 | 10,030.00 | 10,030.00 | 1.21% | 5,492 |
| Aug 21, 2025 | 9,790.00 | 10,000.00 | 9,790.00 | 9,910.00 | 9,910.00 | 1.23% | 8,691 |
| Aug 20, 2025 | 9,990.00 | 9,990.00 | 9,650.00 | 9,790.00 | 9,790.00 | -1.71% | 17,522 |