Charm Engineering Co.,Ltd. (KRX:009310)
South Korea · Delayed Price · Currency is KRW 1,277.00
0.00 (0.00%)
At close: Sep 17, 2025
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 1,297.00 | 1,318.00 | 1,297.00 | 1,304.00 | 1,304.00 | -1.06% | 30,013 |
| Aug 6, 2025 | 1,304.00 | 1,320.00 | 1,299.00 | 1,318.00 | 1,318.00 | 1.15% | 53,241 |
| Aug 5, 2025 | 1,297.00 | 1,303.00 | 1,285.00 | 1,303.00 | 1,303.00 | 0.46% | 44,219 |
| Aug 4, 2025 | 1,266.00 | 1,297.00 | 1,265.00 | 1,297.00 | 1,297.00 | 2.45% | 36,364 |
| Aug 1, 2025 | 1,280.00 | 1,289.00 | 1,263.00 | 1,266.00 | 1,266.00 | -1.09% | 19,064 |
| Jul 31, 2025 | 1,286.00 | 1,287.00 | 1,260.00 | 1,280.00 | 1,280.00 | -0.47% | 89,469 |
| Jul 30, 2025 | 1,298.00 | 1,300.00 | 1,280.00 | 1,286.00 | 1,286.00 | -0.85% | 80,854 |
| Jul 29, 2025 | 1,306.00 | 1,312.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.69% | 28,171 |
| Jul 28, 2025 | 1,350.00 | 1,350.00 | 1,295.00 | 1,306.00 | 1,306.00 | -0.68% | 44,105 |
| Jul 25, 2025 | 1,352.00 | 1,352.00 | 1,261.00 | 1,315.00 | 1,315.00 | -0.98% | 107,915 |
| Jul 24, 2025 | 1,348.00 | 1,638.00 | 1,322.00 | 1,328.00 | 1,328.00 | -1.48% | 2,054,238 |
| Jul 23, 2025 | 1,364.00 | 1,365.00 | 1,339.00 | 1,348.00 | 1,348.00 | -1.17% | 23,502 |
| Jul 22, 2025 | 1,394.00 | 1,394.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.37% | 20,388 |
| Jul 21, 2025 | 1,387.00 | 1,390.00 | 1,369.00 | 1,383.00 | 1,383.00 | -0.29% | 18,147 |
| Jul 18, 2025 | 1,388.00 | 1,399.00 | 1,380.00 | 1,387.00 | 1,387.00 | -0.07% | 13,509 |
| Jul 17, 2025 | 1,380.00 | 1,397.00 | 1,375.00 | 1,388.00 | 1,388.00 | -0.50% | 8,969 |
| Jul 16, 2025 | 1,398.00 | 1,412.00 | 1,391.00 | 1,395.00 | 1,395.00 | -1.06% | 7,877 |
| Jul 15, 2025 | 1,371.00 | 1,410.00 | 1,371.00 | 1,410.00 | 1,410.00 | 1.95% | 12,377 |
| Jul 14, 2025 | 1,381.00 | 1,418.00 | 1,365.00 | 1,383.00 | 1,383.00 | 0.14% | 12,203 |
| Jul 11, 2025 | 1,380.00 | 1,398.00 | 1,370.00 | 1,381.00 | 1,381.00 | -0.58% | 13,632 |
| Jul 10, 2025 | 1,370.00 | 1,389.00 | 1,361.00 | 1,389.00 | 1,389.00 | 1.39% | 11,013 |
| Jul 9, 2025 | 1,347.00 | 1,440.00 | 1,347.00 | 1,370.00 | 1,370.00 | 0.51% | 14,478 |