Charm Engineering Co.,Ltd. (KRX:009310)
South Korea · Delayed Price · Currency is KRW 1,141.00
-8.00 (-0.70%)
Dec 10, 2025, 3:30 PM KST
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 1,188.00 | 1,188.00 | 1,140.00 | 1,152.00 | - | 0.26% | 46,451 |
| Dec 9, 2025 | 1,161.00 | 1,335.00 | 1,144.00 | 1,149.00 | 1,149.00 | -1.03% | 730,107 |
| Dec 8, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.77% | 45,520 |
| Dec 5, 2025 | 1,180.00 | 1,184.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.93% | 64,708 |
| Dec 4, 2025 | 1,186.00 | 1,196.00 | 1,180.00 | 1,181.00 | 1,181.00 | -1.25% | 59,304 |
| Dec 3, 2025 | 1,220.00 | 1,230.00 | 1,150.00 | 1,196.00 | 1,196.00 | -1.81% | 132,267 |
| Dec 2, 2025 | 1,179.00 | 1,290.00 | 1,159.00 | 1,218.00 | 1,218.00 | 2.96% | 365,224 |
| Dec 1, 2025 | 1,225.00 | 1,235.00 | 1,168.00 | 1,183.00 | 1,183.00 | -1.99% | 159,859 |
| Nov 28, 2025 | 1,240.00 | 1,243.00 | 1,193.00 | 1,207.00 | 1,207.00 | -2.66% | 256,226 |
| Nov 27, 2025 | 1,302.00 | 1,314.00 | 1,236.00 | 1,240.00 | 1,240.00 | -3.80% | 757,292 |
| Nov 26, 2025 | 1,140.00 | 1,450.00 | 1,120.00 | 1,289.00 | 1,289.00 | 13.07% | 9,569,184 |
| Nov 25, 2025 | 1,238.00 | 1,274.00 | 1,117.00 | 1,140.00 | 1,140.00 | -8.06% | 944,557 |
| Nov 24, 2025 | 1,532.00 | 1,558.00 | 1,188.00 | 1,240.00 | 1,240.00 | -10.01% | 4,655,175 |
| Nov 21, 2025 | 1,062.00 | 1,378.00 | 1,060.00 | 1,378.00 | 1,378.00 | 30.00% | 3,276,743 |
| Nov 20, 2025 | 1,088.00 | 1,088.00 | 1,042.00 | 1,060.00 | 1,060.00 | -1.03% | 93,347 |
| Nov 19, 2025 | 1,118.00 | 1,122.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.72% | 32,131 |
| Nov 18, 2025 | 1,147.00 | 1,147.00 | 1,115.00 | 1,124.00 | 1,124.00 | -2.01% | 22,636 |
| Nov 17, 2025 | 1,180.00 | 1,184.00 | 1,147.00 | 1,147.00 | 1,147.00 | -3.61% | 23,675 |
| 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 |