Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea · Delayed Price · Currency is KRW 9,550.00
+20.00 (0.21%)
Jun 2, 2026, 3:30 PM KST
Cheil Grinding Wheel Ind. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,456 |
| 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 |
| 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% | 10,791 |
| 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% | 19,673 |
| 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% | 7,847 |
| 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% | 2,779 |
| 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% | 9,932 |
| Apr 2, 2026 | 11,300.00 | 11,300.00 | 10,620.00 | 10,650.00 | 10,650.00 | -3.18% | 9,274 |
| Apr 1, 2026 | 11,240.00 | 11,250.00 | 10,910.00 | 11,000.00 | 11,000.00 | 0.27% | 5,507 |
| 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% | 7,526 |
| Mar 23, 2026 | 11,390.00 | 12,390.00 | 10,970.00 | 11,450.00 | 11,450.00 | 0.53% | 22,289 |
| Mar 20, 2026 | 11,550.00 | 11,820.00 | 11,390.00 | 11,390.00 | 11,390.00 | -0.26% | 11,665 |