Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 8,950.00
-110.00 (-1.21%)
At close: Oct 2, 2026
Cheil Grinding Wheel Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9,060.00 | 9,180.00 | 8,950.00 | 8,950.00 | 8,950.00 | -1.21% | 1,441 |
| Oct 1, 2026 | 9,060.00 | 9,120.00 | 9,060.00 | 9,060.00 | 9,060.00 | -0.11% | 293 |
| Sep 30, 2026 | 9,080.00 | 9,120.00 | 8,960.00 | 9,070.00 | 9,070.00 | -0.44% | 94 |
| Sep 29, 2026 | 8,980.00 | 9,120.00 | 8,910.00 | 9,110.00 | 9,110.00 | 1.45% | 122 |
| Sep 28, 2026 | 9,190.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,980.00 | - | 726 |
| Sep 23, 2026 | 9,060.00 | 9,190.00 | 8,950.00 | 8,980.00 | 8,980.00 | 0.34% | 630 |
| Sep 22, 2026 | 8,820.00 | 9,100.00 | 8,820.00 | 8,950.00 | 8,950.00 | 1.47% | 1,137 |
| Sep 21, 2026 | 9,050.00 | 9,090.00 | 8,820.00 | 8,820.00 | 8,820.00 | -2.86% | 2,068 |
| Sep 18, 2026 | 9,030.00 | 9,190.00 | 8,970.00 | 9,080.00 | 9,080.00 | 0.89% | 1,344 |
| Sep 17, 2026 | 8,990.00 | 9,210.00 | 8,650.00 | 9,000.00 | 9,000.00 | -0.33% | 1,818 |
| Sep 16, 2026 | 9,120.00 | 9,210.00 | 9,000.00 | 9,030.00 | 9,030.00 | -1.42% | 1,029 |
| Sep 15, 2026 | 9,370.00 | 9,370.00 | 9,120.00 | 9,160.00 | 9,160.00 | - | 2,577 |
| Sep 14, 2026 | 9,340.00 | 9,350.00 | 8,900.00 | 9,160.00 | 9,160.00 | 1.89% | 421 |
| Sep 11, 2026 | 9,110.00 | 9,120.00 | 8,900.00 | 8,990.00 | 8,990.00 | -1.32% | 2,400 |
| Sep 10, 2026 | 9,230.00 | 9,230.00 | 9,110.00 | 9,110.00 | 9,110.00 | -1.30% | 453 |
| Sep 9, 2026 | 9,360.00 | 9,500.00 | 9,230.00 | 9,230.00 | 9,230.00 | -1.39% | 2,115 |
| Sep 8, 2026 | 9,360.00 | 9,610.00 | 9,360.00 | 9,360.00 | 9,360.00 | - | 5,176 |
| Sep 7, 2026 | 9,320.00 | 9,440.00 | 9,280.00 | 9,360.00 | 9,360.00 | 0.86% | 3,941 |
| Sep 4, 2026 | 9,180.00 | 9,290.00 | 9,150.00 | 9,280.00 | 9,280.00 | 1.20% | 2,266 |
| Sep 3, 2026 | 9,090.00 | 9,210.00 | 9,010.00 | 9,170.00 | 9,170.00 | 0.99% | 26,137 |
| Sep 2, 2026 | 9,010.00 | 9,090.00 | 8,990.00 | 9,080.00 | 9,080.00 | -0.98% | 40,591 |
| Sep 1, 2026 | 9,040.00 | 9,170.00 | 8,980.00 | 9,170.00 | 9,170.00 | 0.88% | 978 |
| Aug 31, 2026 | 9,190.00 | 9,290.00 | 9,040.00 | 9,090.00 | 9,090.00 | -0.98% | 531 |
| Aug 28, 2026 | 9,070.00 | 9,200.00 | 9,030.00 | 9,180.00 | 9,180.00 | 0.77% | 621 |
| Aug 27, 2026 | 9,150.00 | 9,200.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.44% | 1,111 |
| Aug 26, 2026 | 9,160.00 | 9,200.00 | 8,720.00 | 9,150.00 | 9,150.00 | -0.22% | 461 |
| Aug 25, 2026 | 9,160.00 | 9,210.00 | 8,630.00 | 9,170.00 | 9,170.00 | 0.11% | 654 |
| Aug 24, 2026 | 9,190.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | -0.33% | 2,245 |
| Aug 21, 2026 | 9,080.00 | 9,190.00 | 8,800.00 | 9,190.00 | 9,190.00 | 0.22% | 816 |
| Aug 20, 2026 | 9,010.00 | 9,170.00 | 8,770.00 | 9,170.00 | 9,170.00 | 0.99% | 2,665 |
| Aug 19, 2026 | 9,010.00 | 9,080.00 | 8,770.00 | 9,080.00 | 9,080.00 | -0.22% | 2,899 |
| Aug 18, 2026 | 8,910.00 | 9,290.00 | 8,860.00 | 9,100.00 | 9,100.00 | 2.13% | 4,059 |
| Aug 14, 2026 | 8,910.00 | 8,910.00 | 8,700.00 | 8,910.00 | 8,910.00 | - | 1,948 |
| Aug 13, 2026 | 8,800.00 | 8,930.00 | 8,800.00 | 8,910.00 | 8,910.00 | 1.25% | 902 |
| Aug 12, 2026 | 8,890.00 | 8,900.00 | 8,780.00 | 8,800.00 | 8,800.00 | -1.01% | 1,101 |
| Aug 11, 2026 | 8,770.00 | 9,030.00 | 8,770.00 | 8,890.00 | 8,890.00 | 1.83% | 2,802 |
| Aug 10, 2026 | 8,680.00 | 9,220.00 | 8,650.00 | 8,730.00 | 8,730.00 | 1.39% | 5,770 |
| Aug 7, 2026 | 8,550.00 | 8,620.00 | 8,540.00 | 8,610.00 | 8,610.00 | 0.82% | 688 |
| Aug 6, 2026 | 8,560.00 | 8,570.00 | 8,480.00 | 8,540.00 | 8,540.00 | 0.71% | 306 |
| Aug 5, 2026 | 8,790.00 | 8,790.00 | 8,470.00 | 8,480.00 | 8,480.00 | - | 2,172 |
| Aug 4, 2026 | 8,490.00 | 8,510.00 | 8,400.00 | 8,480.00 | 8,480.00 | 1.44% | 565 |
| Aug 3, 2026 | 8,480.00 | 8,520.00 | 8,360.00 | 8,360.00 | 8,360.00 | -0.36% | 657 |
| Jul 31, 2026 | 8,470.00 | 8,500.00 | 8,330.00 | 8,390.00 | 8,390.00 | - | 2,097 |
| Jul 30, 2026 | 8,510.00 | 8,510.00 | 8,390.00 | 8,390.00 | 8,390.00 | -1.29% | 1,230 |
| Jul 29, 2026 | 8,470.00 | 8,500.00 | 8,030.00 | 8,500.00 | 8,500.00 | 0.35% | 10,185 |
| Jul 28, 2026 | 8,500.00 | 8,500.00 | 8,290.00 | 8,470.00 | 8,470.00 | -0.35% | 5,126 |
| Jul 27, 2026 | 8,480.00 | 8,570.00 | 8,410.00 | 8,500.00 | 8,500.00 | 0.35% | 2,473 |
| Jul 24, 2026 | 8,660.00 | 8,660.00 | 8,430.00 | 8,470.00 | 8,470.00 | -0.35% | 1,152 |
| Jul 23, 2026 | 8,410.00 | 8,580.00 | 8,370.00 | 8,500.00 | 8,500.00 | 1.55% | 1,812 |
| Jul 22, 2026 | 8,340.00 | 8,630.00 | 8,340.00 | 8,370.00 | 8,370.00 | 0.60% | 920 |