Charm Engineering Co.,Ltd. (KRX:009310)
South Korea · Delayed Price · Currency is KRW 1,265.00
-7.00 (-0.55%)
At close: Oct 24, 2025
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 10,819 |
| 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% | 36,460 |
| Oct 17, 2025 | 1,294.00 | 1,315.00 | 1,293.00 | 1,294.00 | 1,294.00 | -1.07% | 20,611 |
| 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% | 39,492 |
| Oct 14, 2025 | 1,278.00 | 1,321.00 | 1,276.00 | 1,303.00 | 1,303.00 | 0.93% | 17,767 |
| Oct 13, 2025 | 1,291.00 | 1,300.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.69% | 19,337 |
| 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% | 29,254 |
| 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% | 60,952 |
| Sep 29, 2025 | 1,353.00 | 1,449.00 | 1,332.00 | 1,333.00 | 1,333.00 | -1.48% | 128,608 |
| 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% | 35,854 |
| Sep 24, 2025 | 1,293.00 | 1,326.00 | 1,280.00 | 1,319.00 | 1,319.00 | 2.41% | 64,165 |
| 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% | 33,616 |
| Sep 18, 2025 | 1,298.00 | 1,298.00 | 1,271.00 | 1,294.00 | 1,294.00 | 0.54% | 29,742 |
| Sep 17, 2025 | 1,283.00 | 1,287.00 | 1,274.00 | 1,287.00 | 1,287.00 | 0.78% | 29,721 |
| 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% | 23,445 |
| Sep 12, 2025 | 1,286.00 | 1,297.00 | 1,279.00 | 1,293.00 | 1,293.00 | 0.54% | 18,318 |
| 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% | 15,214 |
| Sep 9, 2025 | 1,269.00 | 1,274.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.08% | 10,745 |
| Sep 8, 2025 | 1,284.00 | 1,300.00 | 1,269.00 | 1,269.00 | 1,269.00 | -1.25% | 17,100 |
| 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% | 27,752 |
| 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% | 26,899 |
| Sep 1, 2025 | 1,319.00 | 1,319.00 | 1,265.00 | 1,265.00 | 1,265.00 | -2.99% | 95,360 |
| Aug 29, 2025 | 1,260.00 | 1,509.00 | 1,260.00 | 1,304.00 | 1,304.00 | 2.84% | 1,559,532 |
| Aug 28, 2025 | 1,263.00 | 1,289.00 | 1,263.00 | 1,268.00 | 1,268.00 | 0.24% | 7,391 |
| Aug 27, 2025 | 1,268.00 | 1,277.00 | 1,265.00 | 1,265.00 | 1,265.00 | - | 9,715 |
| Aug 26, 2025 | 1,274.00 | 1,305.00 | 1,255.00 | 1,265.00 | 1,265.00 | - | 51,485 |
| Aug 25, 2025 | 1,287.00 | 1,311.00 | 1,263.00 | 1,265.00 | 1,265.00 | -2.62% | 41,682 |
| Aug 22, 2025 | 1,307.00 | 1,330.00 | 1,291.00 | 1,299.00 | 1,299.00 | -0.61% | 5,223 |
| Aug 21, 2025 | 1,309.00 | 1,335.00 | 1,304.00 | 1,307.00 | 1,307.00 | -0.15% | 12,479 |
| Aug 20, 2025 | 1,326.00 | 1,336.00 | 1,284.00 | 1,309.00 | 1,309.00 | -2.09% | 14,257 |
| Aug 19, 2025 | 1,330.00 | 1,350.00 | 1,316.00 | 1,337.00 | 1,337.00 | - | 8,100 |
| Aug 18, 2025 | 1,315.00 | 1,341.00 | 1,315.00 | 1,337.00 | 1,337.00 | 1.98% | 25,419 |
| Aug 14, 2025 | 1,328.00 | 1,339.00 | 1,311.00 | 1,311.00 | 1,311.00 | -1.06% | 8,694 |
| Aug 13, 2025 | 1,320.00 | 1,330.00 | 1,309.00 | 1,325.00 | 1,325.00 | 0.38% | 5,575 |
| Aug 12, 2025 | 1,303.00 | 1,322.00 | 1,287.00 | 1,320.00 | 1,320.00 | 1.30% | 11,590 |
| Aug 11, 2025 | 1,303.00 | 1,307.00 | 1,297.00 | 1,303.00 | 1,303.00 | -0.31% | 7,163 |
| Aug 8, 2025 | 1,305.00 | 1,312.00 | 1,301.00 | 1,307.00 | 1,307.00 | 0.23% | 19,235 |