Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 10,490
+20 (0.19%)
At close: Sep 8, 2025
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10,410.00 | 10,700.00 | 10,340.00 | 10,560.00 | 10,560.00 | 0.67% | 5,555 |
| 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 |
| Aug 19, 2025 | 9,900.00 | 10,000.00 | 9,860.00 | 9,960.00 | 9,960.00 | 1.01% | 7,059 |
| Aug 18, 2025 | 9,660.00 | 10,120.00 | 9,660.00 | 9,860.00 | 9,860.00 | 2.07% | 16,125 |
| Aug 14, 2025 | 9,770.00 | 9,770.00 | 9,650.00 | 9,660.00 | 9,660.00 | -1.13% | 1,151 |
| Aug 13, 2025 | 9,870.00 | 9,870.00 | 9,660.00 | 9,770.00 | 9,770.00 | -0.61% | 1,197 |
| Aug 12, 2025 | 9,960.00 | 10,000.00 | 9,760.00 | 9,830.00 | 9,830.00 | -1.31% | 3,351 |
| Aug 11, 2025 | 9,890.00 | 9,970.00 | 9,810.00 | 9,960.00 | 9,960.00 | 1.63% | 3,760 |
| Aug 8, 2025 | 9,910.00 | 9,910.00 | 9,720.00 | 9,800.00 | 9,800.00 | -1.21% | 4,514 |
| Aug 7, 2025 | 9,850.00 | 9,950.00 | 9,720.00 | 9,920.00 | 9,920.00 | 2.06% | 5,714 |
| Aug 6, 2025 | 9,710.00 | 9,730.00 | 9,570.00 | 9,720.00 | 9,720.00 | 1.78% | 2,064 |
| Aug 5, 2025 | 9,560.00 | 9,780.00 | 9,550.00 | 9,550.00 | 9,550.00 | 0.10% | 4,936 |
| Aug 4, 2025 | 9,340.00 | 9,590.00 | 9,330.00 | 9,540.00 | 9,540.00 | 0.85% | 4,748 |
| Aug 1, 2025 | 9,760.00 | 9,760.00 | 9,350.00 | 9,460.00 | 9,460.00 | -3.07% | 10,359 |
| Jul 31, 2025 | 10,000.00 | 10,000.00 | 9,760.00 | 9,760.00 | 9,760.00 | -2.11% | 4,898 |
| Jul 30, 2025 | 9,920.00 | 10,010.00 | 9,890.00 | 9,970.00 | 9,970.00 | 1.53% | 4,179 |
| Jul 29, 2025 | 9,810.00 | 9,890.00 | 9,620.00 | 9,820.00 | 9,820.00 | 0.10% | 4,668 |
| Jul 28, 2025 | 9,630.00 | 10,590.00 | 9,610.00 | 9,810.00 | 9,810.00 | 2.94% | 50,492 |
| Jul 25, 2025 | 9,850.00 | 9,850.00 | 9,460.00 | 9,530.00 | 9,530.00 | -3.35% | 16,334 |
| Jul 24, 2025 | 9,930.00 | 10,040.00 | 9,700.00 | 9,860.00 | 9,860.00 | -0.90% | 12,609 |
| Jul 23, 2025 | 10,170.00 | 10,170.00 | 9,820.00 | 9,950.00 | 9,950.00 | -2.26% | 5,789 |
| Jul 22, 2025 | 10,200.00 | 10,330.00 | 9,990.00 | 10,180.00 | 10,180.00 | -0.20% | 13,727 |
| Jul 21, 2025 | 9,860.00 | 10,200.00 | 9,830.00 | 10,200.00 | 10,200.00 | 3.34% | 13,930 |
| Jul 18, 2025 | 10,120.00 | 10,190.00 | 9,870.00 | 9,870.00 | 9,870.00 | -3.24% | 12,518 |
| Jul 17, 2025 | 10,250.00 | 10,270.00 | 10,000.00 | 10,200.00 | 10,200.00 | -0.49% | 14,974 |
| Jul 16, 2025 | 10,230.00 | 10,440.00 | 10,120.00 | 10,250.00 | 10,250.00 | 0.20% | 11,685 |
| Jul 15, 2025 | 10,930.00 | 10,950.00 | 10,220.00 | 10,230.00 | 10,230.00 | -4.39% | 23,403 |
| Jul 14, 2025 | 10,700.00 | 10,970.00 | 10,530.00 | 10,700.00 | 10,700.00 | 1.42% | 18,699 |
| Jul 11, 2025 | 10,740.00 | 10,900.00 | 10,550.00 | 10,550.00 | 10,550.00 | -1.68% | 21,995 |
| Jul 10, 2025 | 10,640.00 | 10,860.00 | 10,380.00 | 10,730.00 | 10,730.00 | -0.09% | 35,032 |
| Jul 9, 2025 | 9,910.00 | 11,290.00 | 9,900.00 | 10,740.00 | 10,740.00 | 8.38% | 119,938 |
| Jul 8, 2025 | 9,700.00 | 10,100.00 | 9,660.00 | 9,910.00 | 9,910.00 | 2.59% | 19,147 |
| Jul 7, 2025 | 9,350.00 | 9,700.00 | 9,270.00 | 9,660.00 | 9,660.00 | 3.32% | 10,800 |
| Jul 4, 2025 | 9,530.00 | 9,530.00 | 9,340.00 | 9,350.00 | 9,350.00 | -1.99% | 3,726 |
| Jul 3, 2025 | 9,370.00 | 9,600.00 | 9,310.00 | 9,540.00 | 9,540.00 | 1.60% | 9,422 |
| Jul 2, 2025 | 9,360.00 | 9,410.00 | 9,200.00 | 9,390.00 | 9,390.00 | 0.32% | 4,980 |
| Jul 1, 2025 | 9,120.00 | 9,500.00 | 9,120.00 | 9,360.00 | 9,360.00 | 2.63% | 13,919 |