Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 11,750
+270 (2.35%)
Mar 18, 2026, 3:30 PM KST
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 11,710.00 | 11,740.00 | 11,430.00 | 11,480.00 | 11,480.00 | -3.12% | 7,230 |
| Mar 16, 2026 | 11,370.00 | 12,000.00 | 11,290.00 | 11,850.00 | 11,850.00 | 4.22% | 13,166 |
| Mar 13, 2026 | 11,620.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,370.00 | -2.32% | 17,950 |
| Mar 12, 2026 | 10,660.00 | 11,740.00 | 10,660.00 | 11,640.00 | 11,640.00 | 9.19% | 49,860 |
| Mar 11, 2026 | 10,470.00 | 11,260.00 | 10,470.00 | 10,660.00 | 10,660.00 | 1.81% | 13,714 |
| Mar 10, 2026 | 10,440.00 | 10,850.00 | 10,350.00 | 10,470.00 | 10,470.00 | 1.45% | 13,612 |
| Mar 9, 2026 | 10,770.00 | 10,770.00 | 10,250.00 | 10,320.00 | 10,320.00 | -5.84% | 11,444 |
| Mar 6, 2026 | 10,700.00 | 11,350.00 | 10,650.00 | 10,960.00 | 10,960.00 | 1.48% | 23,541 |
| Mar 5, 2026 | 11,350.00 | 11,450.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 24,718 |
| Mar 4, 2026 | 10,530.00 | 11,250.00 | 9,600.00 | 11,000.00 | 11,000.00 | 4.46% | 68,460 |
| Mar 3, 2026 | 9,900.00 | 12,900.00 | 9,630.00 | 10,530.00 | 10,530.00 | 5.51% | 155,960 |
| Feb 27, 2026 | 10,680.00 | 10,680.00 | 9,920.00 | 9,980.00 | 9,980.00 | -4.59% | 38,964 |
| Feb 26, 2026 | 11,440.00 | 11,440.00 | 10,410.00 | 10,460.00 | 10,460.00 | -6.52% | 23,980 |
| Feb 25, 2026 | 12,060.00 | 12,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | -2.36% | 27,584 |
| 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% | 6,159 |
| 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% | 7,894 |
| 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% | 7,821 |
| 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 | - | 8,694 |
| Jan 27, 2026 | 9,690.00 | 9,770.00 | 9,360.00 | 9,360.00 | 9,360.00 | -4.10% | 8,676 |
| 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% | 6,742 |
| 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% | 2,563 |
| Jan 14, 2026 | 9,410.00 | 9,520.00 | 9,400.00 | 9,510.00 | 9,510.00 | 0.32% | 980 |
| Jan 13, 2026 | 9,320.00 | 9,480.00 | 9,320.00 | 9,480.00 | 9,480.00 | 0.74% | 1,425 |
| 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% | 4,008 |
| 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 |