Charm Engineering Co.,Ltd. (KRX:009310)
South Korea · Delayed Price · Currency is KRW 1,151.00
-39.00 (-3.28%)
Last updated: Nov 17, 2025, 2:26 PM KST
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 1,180.00 | 1,184.00 | 1,147.00 | 1,147.00 | 1,147.00 | -3.61% | 23,666 |
| Nov 14, 2025 | 1,205.00 | 1,205.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.24% | 15,630 |
| Nov 13, 2025 | 1,214.00 | 1,214.00 | 1,203.00 | 1,205.00 | 1,205.00 | 0.17% | 7,992 |
| Nov 12, 2025 | 1,199.00 | 1,215.00 | 1,197.00 | 1,203.00 | 1,203.00 | 0.50% | 20,431 |
| Nov 11, 2025 | 1,192.00 | 1,197.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.50% | 18,533 |
| Nov 10, 2025 | 1,208.00 | 1,208.00 | 1,184.00 | 1,191.00 | 1,191.00 | -1.41% | 69,177 |
| Nov 7, 2025 | 1,230.00 | 1,230.00 | 1,180.00 | 1,208.00 | 1,208.00 | -1.79% | 21,281 |
| Nov 6, 2025 | 1,237.00 | 1,253.00 | 1,229.00 | 1,230.00 | 1,230.00 | -1.84% | 18,965 |
| Nov 5, 2025 | 1,245.00 | 1,256.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.64% | 5,995 |
| Nov 4, 2025 | 1,230.00 | 1,259.00 | 1,223.00 | 1,245.00 | 1,245.00 | -0.24% | 25,598 |
| Nov 3, 2025 | 1,274.00 | 1,274.00 | 1,245.00 | 1,248.00 | 1,248.00 | -1.96% | 40,062 |
| Oct 31, 2025 | 1,266.00 | 1,281.00 | 1,266.00 | 1,273.00 | 1,273.00 | -0.70% | 11,080 |
| Oct 30, 2025 | 1,283.00 | 1,288.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.08% | 7,277 |
| Oct 29, 2025 | 1,293.00 | 1,300.00 | 1,248.00 | 1,283.00 | 1,283.00 | -0.23% | 18,608 |
| Oct 28, 2025 | 1,299.00 | 1,299.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.42% | 18,845 |
| Oct 27, 2025 | 1,307.00 | 1,307.00 | 1,265.00 | 1,268.00 | 1,268.00 | 0.24% | 12,373 |
| Oct 24, 2025 | 1,270.00 | 1,276.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.55% | 21,635 |
| Oct 23, 2025 | 1,284.00 | 1,300.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.93% | 29,508 |
| Oct 22, 2025 | 1,284.00 | 1,290.00 | 1,279.00 | 1,284.00 | 1,284.00 | - | 10,616 |
| Oct 21, 2025 | 1,286.00 | 1,286.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.16% | 17,062 |
| Oct 20, 2025 | 1,294.00 | 1,294.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.62% | 36,138 |
| Oct 17, 2025 | 1,294.00 | 1,315.00 | 1,293.00 | 1,294.00 | 1,294.00 | -1.07% | 20,044 |
| Oct 16, 2025 | 1,287.00 | 1,310.00 | 1,287.00 | 1,308.00 | 1,308.00 | 1.63% | 18,604 |
| Oct 15, 2025 | 1,303.00 | 1,303.00 | 1,280.00 | 1,287.00 | 1,287.00 | -1.23% | 38,899 |
| Oct 14, 2025 | 1,278.00 | 1,321.00 | 1,276.00 | 1,303.00 | 1,303.00 | 0.93% | 17,598 |
| Oct 13, 2025 | 1,291.00 | 1,300.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.69% | 18,950 |
| Oct 10, 2025 | 1,298.00 | 1,438.00 | 1,281.00 | 1,300.00 | 1,300.00 | 0.23% | 310,253 |
| Oct 2, 2025 | 1,297.00 | 1,333.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.23% | 25,567 |
| Oct 1, 2025 | 1,286.00 | 1,294.00 | 1,277.00 | 1,294.00 | 1,294.00 | 0.70% | 30,380 |
| Sep 30, 2025 | 1,333.00 | 1,350.00 | 1,283.00 | 1,285.00 | 1,285.00 | -3.60% | 56,744 |
| Sep 29, 2025 | 1,353.00 | 1,449.00 | 1,332.00 | 1,333.00 | 1,333.00 | -1.48% | 126,457 |
| Sep 26, 2025 | 1,310.00 | 1,353.00 | 1,310.00 | 1,353.00 | 1,353.00 | 2.50% | 61,024 |
| Sep 25, 2025 | 1,321.00 | 1,330.00 | 1,305.00 | 1,320.00 | 1,320.00 | 0.08% | 31,947 |
| Sep 24, 2025 | 1,293.00 | 1,326.00 | 1,280.00 | 1,319.00 | 1,319.00 | 2.41% | 61,982 |
| Sep 23, 2025 | 1,299.00 | 1,315.00 | 1,277.00 | 1,288.00 | 1,288.00 | -0.85% | 17,329 |
| Sep 22, 2025 | 1,295.00 | 1,310.00 | 1,288.00 | 1,299.00 | 1,299.00 | 0.23% | 8,384 |
| Sep 19, 2025 | 1,290.00 | 1,310.00 | 1,288.00 | 1,296.00 | 1,296.00 | 0.15% | 33,491 |
| Sep 18, 2025 | 1,298.00 | 1,298.00 | 1,271.00 | 1,294.00 | 1,294.00 | 0.54% | 29,317 |
| Sep 17, 2025 | 1,283.00 | 1,287.00 | 1,274.00 | 1,287.00 | 1,287.00 | 0.78% | 24,175 |
| Sep 16, 2025 | 1,303.00 | 1,303.00 | 1,274.00 | 1,277.00 | 1,277.00 | -1.39% | 17,877 |
| Sep 15, 2025 | 1,293.00 | 1,305.00 | 1,280.00 | 1,295.00 | 1,295.00 | 0.15% | 23,369 |
| Sep 12, 2025 | 1,286.00 | 1,297.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.54% | 17,011 |
| Sep 11, 2025 | 1,292.00 | 1,294.00 | 1,264.00 | 1,286.00 | 1,286.00 | 1.02% | 24,280 |
| Sep 10, 2025 | 1,283.00 | 1,288.00 | 1,260.00 | 1,273.00 | 1,273.00 | 0.24% | 14,003 |
| Sep 9, 2025 | 1,269.00 | 1,274.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.08% | 10,561 |
| Sep 8, 2025 | 1,284.00 | 1,300.00 | 1,269.00 | 1,269.00 | 1,269.00 | -1.25% | 16,722 |
| Sep 5, 2025 | 1,303.00 | 1,305.00 | 1,269.00 | 1,285.00 | 1,285.00 | 0.39% | 40,102 |
| Sep 4, 2025 | 1,275.00 | 1,295.00 | 1,272.00 | 1,280.00 | 1,280.00 | 0.39% | 27,582 |
| Sep 3, 2025 | 1,270.00 | 1,298.00 | 1,230.00 | 1,275.00 | 1,275.00 | 0.39% | 39,696 |
| Sep 2, 2025 | 1,254.00 | 1,283.00 | 1,230.00 | 1,270.00 | 1,270.00 | 0.40% | 26,722 |