Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 8,580.00
-40.00 (-0.46%)
Nov 4, 2026, 3:30 PM KST
Cheil Grinding Wheel Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 8,620.00 | 8,870.00 | 8,540.00 | 8,580.00 | 8,580.00 | -0.46% | 3,866 |
| Nov 3, 2026 | 8,630.00 | 8,710.00 | 8,580.00 | 8,620.00 | 8,620.00 | 0.23% | 1,465 |
| Nov 2, 2026 | 8,650.00 | 8,700.00 | 8,560.00 | 8,600.00 | 8,600.00 | -1.15% | 1,550 |
| Oct 30, 2026 | 8,830.00 | 8,930.00 | 8,560.00 | 8,700.00 | 8,700.00 | -0.11% | 169 |
| Oct 29, 2026 | 8,910.00 | 9,200.00 | 8,640.00 | 8,710.00 | 8,710.00 | - | 1,965 |
| Oct 28, 2026 | 8,920.00 | 9,140.00 | 8,710.00 | 8,710.00 | 8,710.00 | 0.46% | 1,632 |
| Oct 27, 2026 | 8,890.00 | 9,050.00 | 8,550.00 | 8,670.00 | 8,670.00 | 1.40% | 320 |
| Oct 26, 2026 | 8,610.00 | 8,770.00 | 8,540.00 | 8,550.00 | 8,550.00 | -0.12% | 2,248 |
| Oct 23, 2026 | 8,810.00 | 8,970.00 | 8,520.00 | 8,560.00 | 8,560.00 | -2.17% | 4,018 |
| Oct 22, 2026 | 8,890.00 | 9,300.00 | 8,730.00 | 8,750.00 | 8,750.00 | -1.57% | 1,620 |
| Oct 21, 2026 | 8,950.00 | 9,240.00 | 8,890.00 | 8,890.00 | 8,890.00 | -0.56% | 431 |
| Oct 20, 2026 | 9,040.00 | 9,040.00 | 8,850.00 | 8,940.00 | 8,940.00 | -0.67% | 524 |
| Oct 19, 2026 | 9,300.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | -0.99% | 1,138 |
| Oct 16, 2026 | 8,850.00 | 9,090.00 | 8,810.00 | 9,090.00 | 9,090.00 | 1.79% | 2,297 |
| Oct 15, 2026 | 9,100.00 | 9,100.00 | 8,510.00 | 8,930.00 | 8,930.00 | -1.87% | 3,271 |
| Oct 14, 2026 | 8,940.00 | 9,130.00 | 8,700.00 | 9,100.00 | 9,100.00 | 1.68% | 727 |
| Oct 13, 2026 | 8,800.00 | 9,040.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.44% | 2,407 |
| Oct 12, 2026 | 9,220.00 | 9,220.00 | 8,860.00 | 8,990.00 | 8,990.00 | 0.45% | 2,472 |
| Oct 8, 2026 | 9,050.00 | 9,300.00 | 8,950.00 | 8,950.00 | 8,950.00 | -2.29% | 2,974 |
| Oct 7, 2026 | 9,270.00 | 9,270.00 | 9,010.00 | 9,160.00 | 9,160.00 | -1.29% | 3,019 |
| Oct 6, 2026 | 9,030.00 | 9,350.00 | 9,020.00 | 9,280.00 | 9,280.00 | 3.69% | 3,336 |
| 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 |