Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 9,360.00
-10.00 (-0.11%)
At close: Nov 25, 2025
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,330.00 | 9,590.00 | 9,270.00 | 9,350.00 | 9,350.00 | -0.11% | 3,146 |
| Nov 25, 2025 | 9,600.00 | 9,600.00 | 9,290.00 | 9,360.00 | 9,360.00 | -0.11% | 1,902 |
| Nov 24, 2025 | 9,370.00 | 9,370.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.11% | 1,370 |
| Nov 21, 2025 | 9,590.00 | 9,590.00 | 9,360.00 | 9,360.00 | 9,360.00 | -0.21% | 688 |
| Nov 20, 2025 | 9,510.00 | 9,510.00 | 9,380.00 | 9,380.00 | 9,380.00 | -0.95% | 1,968 |
| Nov 19, 2025 | 9,420.00 | 9,550.00 | 9,310.00 | 9,470.00 | 9,470.00 | 0.53% | 1,480 |
| Nov 18, 2025 | 9,770.00 | 9,770.00 | 9,420.00 | 9,420.00 | 9,420.00 | -1.88% | 2,740 |
| Nov 17, 2025 | 9,680.00 | 9,690.00 | 9,500.00 | 9,600.00 | 9,600.00 | 0.10% | 941 |
| Nov 14, 2025 | 9,550.00 | 9,700.00 | 9,470.00 | 9,590.00 | 9,590.00 | 0.95% | 843 |
| Nov 13, 2025 | 9,500.00 | 9,690.00 | 9,490.00 | 9,500.00 | 9,500.00 | 0.11% | 3,240 |
| Nov 12, 2025 | 9,370.00 | 9,490.00 | 9,310.00 | 9,490.00 | 9,490.00 | 1.28% | 4,143 |
| Nov 11, 2025 | 9,230.00 | 9,370.00 | 9,230.00 | 9,370.00 | 9,370.00 | 1.96% | 4,519 |
| Nov 10, 2025 | 9,420.00 | 9,480.00 | 9,160.00 | 9,190.00 | 9,190.00 | -0.22% | 5,575 |
| Nov 7, 2025 | 9,000.00 | 9,350.00 | 8,940.00 | 9,210.00 | 9,210.00 | 1.32% | 7,354 |
| Nov 6, 2025 | 9,360.00 | 9,360.00 | 9,020.00 | 9,090.00 | 9,090.00 | 1.00% | 3,448 |
| Nov 5, 2025 | 9,030.00 | 9,230.00 | 8,920.00 | 9,000.00 | 9,000.00 | -0.44% | 5,671 |
| Nov 4, 2025 | 8,890.00 | 9,070.00 | 8,800.00 | 9,040.00 | 9,040.00 | 1.69% | 5,948 |
| 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% | 8,733 |
| 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% | 2,212 |
| Oct 24, 2025 | 9,710.00 | 9,880.00 | 9,700.00 | 9,770.00 | 9,770.00 | 1.35% | 2,090 |
| Oct 23, 2025 | 9,670.00 | 9,690.00 | 9,570.00 | 9,640.00 | 9,640.00 | -0.52% | 2,169 |
| 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% | 4,293 |
| 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% | 5,715 |
| 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 | - | 843 |
| Sep 29, 2025 | 10,220.00 | 10,310.00 | 10,010.00 | 10,130.00 | 10,130.00 | -0.88% | 2,170 |
| Sep 26, 2025 | 10,210.00 | 10,250.00 | 10,090.00 | 10,220.00 | 10,220.00 | -0.10% | 1,540 |
| 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% | 1,860 |
| 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% | 4,324 |
| Sep 19, 2025 | 10,580.00 | 10,580.00 | 10,110.00 | 10,250.00 | 10,250.00 | -1.82% | 5,168 |
| Sep 18, 2025 | 10,480.00 | 10,540.00 | 10,300.00 | 10,440.00 | 10,440.00 | -0.19% | 5,130 |
| 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% | 5,116 |
| 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 |