Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 8,790.00
-100.00 (-1.12%)
Last updated: Aug 12, 2026, 2:06 PM KST
Cheil Grinding Wheel Ind. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 8,770.00 | 8,800.00 | 8,770.00 | 8,800.00 | - | 0.80% | 122 |
| 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% | 561 |
| 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 |
| Jul 21, 2026 | 8,670.00 | 8,670.00 | 8,320.00 | 8,320.00 | 8,320.00 | -0.83% | 2,253 |
| Jul 20, 2026 | 8,540.00 | 8,670.00 | 8,390.00 | 8,390.00 | 8,390.00 | -2.67% | 6,439 |
| 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% | 10,017 |
| 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% | 5,194 |
| Jun 30, 2026 | 8,970.00 | 8,970.00 | 8,710.00 | 8,860.00 | 8,860.00 | 0.11% | 2,041 |
| 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% | 6,154 |
| 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% | 1,538 |
| 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 |