Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 11,350
-60 (-0.53%)
May 7, 2026, 3:30 PM KST
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 11,420.00 | 11,540.00 | 11,340.00 | 11,350.00 | 11,350.00 | -0.53% | 6,548 |
| May 6, 2026 | 11,660.00 | 11,700.00 | 11,410.00 | 11,410.00 | 11,410.00 | -2.14% | 10,869 |
| May 4, 2026 | 12,000.00 | 12,090.00 | 11,660.00 | 11,660.00 | 11,660.00 | -3.40% | 9,823 |
| Apr 30, 2026 | 11,950.00 | 12,140.00 | 11,810.00 | 12,070.00 | 12,070.00 | 0.92% | 10,771 |
| Apr 29, 2026 | 11,930.00 | 11,960.00 | 11,740.00 | 11,960.00 | 11,960.00 | 0.08% | 3,696 |
| Apr 28, 2026 | 12,180.00 | 12,180.00 | 11,750.00 | 11,950.00 | 11,950.00 | -1.89% | 14,406 |
| Apr 27, 2026 | 11,870.00 | 12,180.00 | 11,600.00 | 12,180.00 | 12,180.00 | 3.92% | 19,670 |
| Apr 24, 2026 | 11,840.00 | 12,130.00 | 11,630.00 | 11,720.00 | 11,720.00 | -0.09% | 9,148 |
| Apr 23, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,730.00 | 11,730.00 | 2.00% | 10,374 |
| Apr 22, 2026 | 11,310.00 | 11,600.00 | 11,290.00 | 11,500.00 | 11,500.00 | 1.59% | 8,141 |
| Apr 21, 2026 | 11,440.00 | 11,440.00 | 11,290.00 | 11,320.00 | 11,320.00 | -0.70% | 13,711 |
| Apr 20, 2026 | 11,510.00 | 11,590.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.52% | 4,162 |
| Apr 17, 2026 | 11,620.00 | 11,620.00 | 11,390.00 | 11,460.00 | 11,460.00 | -0.09% | 2,894 |
| Apr 16, 2026 | 11,470.00 | 11,590.00 | 11,440.00 | 11,470.00 | 11,470.00 | - | 7,566 |
| Apr 15, 2026 | 11,740.00 | 11,740.00 | 11,450.00 | 11,470.00 | 11,470.00 | -0.86% | 5,139 |
| Apr 14, 2026 | 11,600.00 | 11,600.00 | 11,410.00 | 11,570.00 | 11,570.00 | -0.26% | 7,846 |
| Apr 13, 2026 | 11,130.00 | 11,630.00 | 10,910.00 | 11,600.00 | 11,600.00 | 4.22% | 11,910 |
| Apr 10, 2026 | 10,940.00 | 11,130.00 | 10,930.00 | 11,130.00 | 11,130.00 | 1.83% | 2,778 |
| Apr 9, 2026 | 10,670.00 | 11,070.00 | 10,670.00 | 10,930.00 | 10,930.00 | 2.05% | 4,003 |
| Apr 8, 2026 | 10,650.00 | 10,950.00 | 10,650.00 | 10,710.00 | 10,710.00 | 0.56% | 5,806 |
| Apr 7, 2026 | 11,050.00 | 11,050.00 | 10,570.00 | 10,650.00 | 10,650.00 | -0.84% | 8,864 |
| Apr 6, 2026 | 10,990.00 | 10,990.00 | 10,740.00 | 10,740.00 | 10,740.00 | -0.74% | 725 |
| Apr 3, 2026 | 10,710.00 | 11,190.00 | 10,590.00 | 10,820.00 | 10,820.00 | 1.60% | 9,931 |
| Apr 2, 2026 | 11,300.00 | 11,300.00 | 10,620.00 | 10,650.00 | 10,650.00 | -3.18% | 9,271 |
| Apr 1, 2026 | 11,240.00 | 11,250.00 | 10,910.00 | 11,000.00 | 11,000.00 | 0.27% | 5,491 |
| Mar 31, 2026 | 11,110.00 | 11,730.00 | 10,820.00 | 10,970.00 | 10,970.00 | -1.35% | 12,631 |
| Mar 30, 2026 | 11,290.00 | 11,290.00 | 10,670.00 | 11,120.00 | 11,120.00 | 1.65% | 5,640 |
| Mar 27, 2026 | 11,090.00 | 11,190.00 | 10,910.00 | 10,940.00 | 10,940.00 | -1.44% | 4,646 |
| Mar 26, 2026 | 11,450.00 | 11,450.00 | 11,070.00 | 11,100.00 | 11,100.00 | -2.29% | 2,443 |
| Mar 25, 2026 | 11,210.00 | 11,360.00 | 11,130.00 | 11,360.00 | 11,360.00 | 1.52% | 3,916 |
| Mar 24, 2026 | 11,360.00 | 11,820.00 | 11,160.00 | 11,190.00 | 11,190.00 | -2.27% | 7,525 |
| Mar 23, 2026 | 11,390.00 | 12,390.00 | 10,970.00 | 11,450.00 | 11,450.00 | 0.53% | 22,288 |
| Mar 20, 2026 | 11,550.00 | 11,820.00 | 11,390.00 | 11,390.00 | 11,390.00 | -0.26% | 11,665 |
| Mar 19, 2026 | 11,400.00 | 11,810.00 | 11,400.00 | 11,420.00 | 11,420.00 | -2.81% | 11,954 |
| Mar 18, 2026 | 11,480.00 | 11,970.00 | 11,410.00 | 11,750.00 | 11,750.00 | 2.35% | 7,057 |
| Mar 17, 2026 | 11,710.00 | 11,740.00 | 11,430.00 | 11,480.00 | 11,480.00 | -3.12% | 7,230 |
| Mar 16, 2026 | 11,370.00 | 12,000.00 | 11,290.00 | 11,850.00 | 11,850.00 | 4.22% | 13,166 |
| Mar 13, 2026 | 11,620.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,370.00 | -2.32% | 17,950 |
| Mar 12, 2026 | 10,660.00 | 11,740.00 | 10,660.00 | 11,640.00 | 11,640.00 | 9.19% | 49,860 |
| Mar 11, 2026 | 10,470.00 | 11,260.00 | 10,470.00 | 10,660.00 | 10,660.00 | 1.81% | 13,714 |
| Mar 10, 2026 | 10,440.00 | 10,850.00 | 10,350.00 | 10,470.00 | 10,470.00 | 1.45% | 13,612 |
| Mar 9, 2026 | 10,770.00 | 10,770.00 | 10,250.00 | 10,320.00 | 10,320.00 | -5.84% | 11,444 |
| Mar 6, 2026 | 10,700.00 | 11,350.00 | 10,650.00 | 10,960.00 | 10,960.00 | 1.48% | 23,541 |
| Mar 5, 2026 | 11,350.00 | 11,450.00 | 10,700.00 | 10,800.00 | 10,800.00 | -1.82% | 24,718 |
| Mar 4, 2026 | 10,530.00 | 11,250.00 | 9,600.00 | 11,000.00 | 11,000.00 | 4.46% | 68,460 |
| Mar 3, 2026 | 9,900.00 | 12,900.00 | 9,630.00 | 10,530.00 | 10,530.00 | 5.51% | 155,960 |
| Feb 27, 2026 | 10,680.00 | 10,680.00 | 9,920.00 | 9,980.00 | 9,980.00 | -4.59% | 38,964 |
| Feb 26, 2026 | 11,440.00 | 11,440.00 | 10,410.00 | 10,460.00 | 10,460.00 | -6.52% | 23,980 |
| Feb 25, 2026 | 12,060.00 | 12,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | -2.36% | 27,584 |
| Feb 24, 2026 | 11,600.00 | 11,850.00 | 11,000.00 | 11,460.00 | 11,460.00 | 4.75% | 58,521 |