Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 8,620.00
-70.00 (-0.81%)
At close: Jul 16, 2026
Cheil Grinding Wheel Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8,700.00 | 8,720.00 | 8,540.00 | 8,620.00 | 8,620.00 | -0.81% | 2,098 |
| Jul 15, 2026 | 8,980.00 | 8,990.00 | 8,660.00 | 8,690.00 | 8,690.00 | -3.44% | 9,894 |
| Jul 14, 2026 | 8,780.00 | 9,000.00 | 8,450.00 | 9,000.00 | 9,000.00 | 2.62% | 6,706 |
| Jul 13, 2026 | 9,150.00 | 9,190.00 | 8,770.00 | 8,770.00 | 8,770.00 | -2.77% | 2,745 |
| Jul 10, 2026 | 8,990.00 | 9,050.00 | 8,930.00 | 9,020.00 | 9,020.00 | 0.22% | 815 |
| Jul 9, 2026 | 9,050.00 | 9,050.00 | 8,930.00 | 9,000.00 | 9,000.00 | - | 169 |
| Jul 8, 2026 | 9,000.00 | 9,000.00 | 8,930.00 | 9,000.00 | 9,000.00 | - | 451 |
| Jul 7, 2026 | 9,000.00 | 9,000.00 | 8,920.00 | 9,000.00 | 9,000.00 | 1.12% | 1,494 |
| Jul 6, 2026 | 8,820.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | 2.06% | 1,049 |
| Jul 3, 2026 | 8,850.00 | 8,930.00 | 8,450.00 | 8,720.00 | 8,720.00 | -0.68% | 5,049 |
| Jul 2, 2026 | 8,790.00 | 9,050.00 | 8,760.00 | 8,780.00 | 8,780.00 | -0.11% | 1,632 |
| Jul 1, 2026 | 9,180.00 | 9,180.00 | 8,440.00 | 8,790.00 | 8,790.00 | -0.79% | 5,183 |
| Jun 30, 2026 | 8,970.00 | 8,970.00 | 8,710.00 | 8,860.00 | 8,860.00 | 0.11% | 2,040 |
| Jun 29, 2026 | 9,020.00 | 9,020.00 | 8,690.00 | 8,850.00 | 8,850.00 | 1.84% | 1,447 |
| Jun 26, 2026 | 9,090.00 | 9,090.00 | 8,500.00 | 8,690.00 | 8,690.00 | -1.25% | 6,104 |
| Jun 25, 2026 | 9,200.00 | 9,200.00 | 8,750.00 | 8,800.00 | 8,800.00 | -4.14% | 1,980 |
| Jun 24, 2026 | 8,780.00 | 9,190.00 | 8,670.00 | 9,180.00 | 9,180.00 | 0.77% | 4,042 |
| Jun 23, 2026 | 9,150.00 | 9,220.00 | 8,590.00 | 9,110.00 | 9,110.00 | -0.87% | 10,565 |
| Jun 22, 2026 | 9,420.00 | 9,540.00 | 9,160.00 | 9,190.00 | 9,190.00 | -2.44% | 3,929 |
| Jun 19, 2026 | 9,800.00 | 9,800.00 | 9,420.00 | 9,420.00 | 9,420.00 | -4.66% | 5,242 |
| Jun 18, 2026 | 10,190.00 | 10,260.00 | 9,850.00 | 9,880.00 | 9,880.00 | -3.04% | 967 |
| Jun 17, 2026 | 10,260.00 | 10,260.00 | 10,090.00 | 10,190.00 | 10,190.00 | -0.49% | 1,006 |
| Jun 16, 2026 | 10,200.00 | 10,250.00 | 10,090.00 | 10,240.00 | 10,240.00 | -0.10% | 1,749 |
| Jun 15, 2026 | 9,840.00 | 10,310.00 | 9,840.00 | 10,250.00 | 10,250.00 | 4.17% | 1,957 |
| Jun 12, 2026 | 9,810.00 | 10,000.00 | 9,720.00 | 9,840.00 | 9,840.00 | 0.41% | 1,569 |
| Jun 11, 2026 | 9,680.00 | 9,840.00 | 9,650.00 | 9,800.00 | 9,800.00 | -0.20% | 1,910 |
| Jun 10, 2026 | 9,570.00 | 9,900.00 | 9,510.00 | 9,820.00 | 9,820.00 | 1.87% | 2,273 |
| Jun 9, 2026 | 9,530.00 | 9,770.00 | 9,530.00 | 9,640.00 | 9,640.00 | 2.34% | 1,535 |
| Jun 8, 2026 | 9,650.00 | 9,650.00 | 9,270.00 | 9,420.00 | 9,420.00 | -2.38% | 3,342 |
| Jun 5, 2026 | 9,550.00 | 9,650.00 | 9,420.00 | 9,650.00 | 9,650.00 | 2.33% | 3,175 |
| Jun 4, 2026 | 9,310.00 | 9,750.00 | 9,280.00 | 9,430.00 | 9,430.00 | -1.26% | 5,167 |
| Jun 2, 2026 | 9,460.00 | 9,800.00 | 9,270.00 | 9,550.00 | 9,550.00 | 0.21% | 8,775 |
| Jun 1, 2026 | 9,810.00 | 9,810.00 | 9,350.00 | 9,530.00 | 9,530.00 | -2.26% | 7,535 |
| May 29, 2026 | 9,900.00 | 9,920.00 | 9,710.00 | 9,750.00 | 9,750.00 | -2.01% | 6,489 |
| May 28, 2026 | 9,950.00 | 9,980.00 | 9,840.00 | 9,950.00 | 9,950.00 | -0.30% | 3,393 |
| May 27, 2026 | 10,530.00 | 10,530.00 | 9,850.00 | 9,980.00 | 9,980.00 | -5.22% | 10,458 |
| May 26, 2026 | 10,410.00 | 10,730.00 | 10,140.00 | 10,530.00 | 10,530.00 | 1.25% | 2,118 |
| May 22, 2026 | 10,700.00 | 10,740.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.46% | 1,036 |
| May 21, 2026 | 10,260.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0.99% | 2,478 |
| May 20, 2026 | 10,430.00 | 10,430.00 | 10,020.00 | 10,150.00 | 10,150.00 | -2.68% | 4,482 |
| May 19, 2026 | 10,600.00 | 10,980.00 | 10,220.00 | 10,430.00 | 10,430.00 | -1.60% | 8,388 |
| May 18, 2026 | 10,830.00 | 11,070.00 | 10,600.00 | 10,600.00 | 10,600.00 | -2.30% | 6,796 |
| May 15, 2026 | 10,850.00 | 11,370.00 | 10,850.00 | 10,850.00 | 10,850.00 | - | 7,037 |
| May 14, 2026 | 10,760.00 | 10,940.00 | 10,750.00 | 10,850.00 | 10,850.00 | 0.84% | 1,147 |
| May 13, 2026 | 11,120.00 | 11,120.00 | 10,760.00 | 10,760.00 | 10,760.00 | -3.24% | 10,891 |
| May 12, 2026 | 11,350.00 | 11,380.00 | 11,010.00 | 11,120.00 | 11,120.00 | -3.05% | 12,849 |
| May 11, 2026 | 11,520.00 | 11,520.00 | 11,340.00 | 11,470.00 | 11,470.00 | -0.43% | 5,277 |
| May 8, 2026 | 12,020.00 | 12,020.00 | 11,310.00 | 11,520.00 | 11,520.00 | 1.50% | 7,214 |
| May 7, 2026 | 11,420.00 | 11,540.00 | 11,340.00 | 11,350.00 | 11,350.00 | -0.53% | 6,554 |
| May 6, 2026 | 11,660.00 | 11,700.00 | 11,410.00 | 11,410.00 | 11,410.00 | -2.14% | 10,869 |