Charm Engineering Co.,Ltd. (KRX:009310)
South Korea · Delayed Price · Currency is KRW 1,065.00
-17.00 (-1.57%)
Mar 11, 2026, 5:56 PM KST
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5,690.00 | 5,690.00 | 5,260.00 | 5,325.00 | 5,325.00 | -1.57% | 41,742 |
| Mar 10, 2026 | 5,320.00 | 5,740.00 | 5,190.00 | 5,410.00 | 5,410.00 | 2.66% | 52,185 |
| Mar 9, 2026 | 5,440.00 | 5,600.00 | 5,005.00 | 5,270.00 | 5,270.00 | -7.54% | 32,984 |
| Mar 6, 2026 | 5,650.00 | 6,265.00 | 5,410.00 | 5,700.00 | 5,700.00 | 1.06% | 87,253 |
| Mar 5, 2026 | 5,075.00 | 6,000.00 | 5,075.00 | 5,640.00 | 5,640.00 | 13.25% | 135,579 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 4,800.00 | 4,980.00 | 4,980.00 | -18.23% | 136,046 |
| Mar 3, 2026 | 7,205.00 | 7,500.00 | 5,900.00 | 6,090.00 | 6,090.00 | -22.91% | 464,088 |
| Feb 27, 2026 | 6,400.00 | 8,525.00 | 6,400.00 | 7,900.00 | 7,900.00 | 20.43% | 1,780,594 |
| Feb 26, 2026 | 7,385.00 | 7,855.00 | 6,075.00 | 6,560.00 | 6,560.00 | 8.52% | 3,085,778 |
| Feb 25, 2026 | 4,650.00 | 6,045.00 | 4,625.00 | 6,045.00 | 6,045.00 | 30.00% | 546,553 |
| Feb 24, 2026 | 4,505.00 | 4,650.00 | 4,420.00 | 4,650.00 | 4,650.00 | 2.09% | 16,963 |
| Feb 23, 2026 | 4,645.00 | 4,650.00 | 4,320.00 | 4,555.00 | 4,555.00 | -1.62% | 17,929 |
| Feb 20, 2026 | 4,690.00 | 4,745.00 | 4,600.00 | 4,630.00 | 4,630.00 | -1.28% | 22,969 |
| Feb 19, 2026 | 4,885.00 | 4,950.00 | 4,650.00 | 4,690.00 | 4,690.00 | -3.89% | 31,398 |
| Feb 13, 2026 | 5,185.00 | 5,225.00 | 4,820.00 | 4,880.00 | 4,880.00 | -6.60% | 42,620 |
| Feb 12, 2026 | 5,350.00 | 5,390.00 | 5,220.00 | 5,225.00 | 5,225.00 | -1.97% | 15,803 |
| Feb 11, 2026 | 5,235.00 | 5,595.00 | 5,235.00 | 5,330.00 | 5,330.00 | -1.02% | 12,787 |
| Feb 10, 2026 | 5,415.00 | 5,620.00 | 5,355.00 | 5,385.00 | 5,385.00 | - | 10,427 |
| Feb 9, 2026 | 5,385.00 | 5,575.00 | 5,320.00 | 5,385.00 | 5,385.00 | - | 14,288 |
| Feb 6, 2026 | 5,375.00 | 5,490.00 | 5,225.00 | 5,385.00 | 5,385.00 | 0.19% | 15,294 |
| Feb 5, 2026 | 5,555.00 | 5,565.00 | 5,375.00 | 5,375.00 | 5,375.00 | -2.27% | 7,577 |
| Feb 4, 2026 | 5,495.00 | 5,585.00 | 5,405.00 | 5,500.00 | 5,500.00 | -0.90% | 21,534 |
| Feb 3, 2026 | 5,635.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.68% | 15,364 |
| Feb 2, 2026 | 5,590.00 | 5,790.00 | 5,540.00 | 5,645.00 | 5,645.00 | 0.09% | 15,426 |
| Jan 30, 2026 | 5,660.00 | 5,660.00 | 5,555.00 | 5,640.00 | 5,640.00 | 0.53% | 8,728 |
| Jan 29, 2026 | 5,625.00 | 5,715.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.27% | 12,150 |
| Jan 28, 2026 | 5,670.00 | 5,785.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.88% | 10,895 |
| Jan 27, 2026 | 5,790.00 | 5,875.00 | 5,550.00 | 5,675.00 | 5,675.00 | -1.13% | 23,192 |
| Jan 26, 2026 | 5,710.00 | 5,740.00 | 5,355.00 | 5,740.00 | 5,740.00 | 1.95% | 23,437 |
| Jan 23, 2026 | 6,090.00 | 6,090.00 | 5,600.00 | 5,630.00 | 5,630.00 | -3.68% | 40,397 |
| Jan 22, 2026 | 6,225.00 | 6,460.00 | 5,830.00 | 5,845.00 | 5,845.00 | -0.51% | 125,093 |
| Jan 21, 2026 | 5,750.00 | 6,195.00 | 5,545.00 | 5,875.00 | 5,875.00 | -0.34% | 117,566 |
| Jan 20, 2026 | 7,085.00 | 7,790.00 | 5,775.00 | 5,895.00 | 5,895.00 | -10.68% | 587,105 |
| Jan 19, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,600.00 | 29.92% | 306,287 |
| Jan 16, 2026 | 5,135.00 | 5,295.00 | 5,075.00 | 5,080.00 | 5,080.00 | -1.07% | 10,422 |
| Jan 15, 2026 | 5,150.00 | 5,150.00 | 5,015.00 | 5,135.00 | 5,135.00 | -0.29% | 9,644 |
| Jan 14, 2026 | 5,245.00 | 5,245.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.49% | 3,034 |
| Jan 13, 2026 | 5,315.00 | 5,315.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 12,417 |
| Jan 12, 2026 | 5,060.00 | 5,315.00 | 5,060.00 | 5,125.00 | 5,125.00 | 1.28% | 9,515 |
| Jan 9, 2026 | 5,020.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.71% | 12,817 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 4,950.00 | 4,975.00 | 4,975.00 | -7.96% | 34,188 |
| Jan 7, 2026 | 5,530.00 | 5,530.00 | 5,330.00 | 5,405.00 | 5,405.00 | -2.26% | 17,193 |
| Jan 6, 2026 | 5,570.00 | 5,570.00 | 5,505.00 | 5,530.00 | 5,530.00 | -0.72% | 2,948 |
| Jan 5, 2026 | 5,580.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.36% | 5,985 |
| Jan 2, 2026 | 5,580.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,590.00 | 1.08% | 4,963 |
| Dec 30, 2025 | 5,555.00 | 5,585.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.45% | 2,087 |
| Dec 29, 2025 | 5,535.00 | 5,700.00 | 5,535.00 | 5,555.00 | 5,555.00 | 0.36% | 5,725 |
| Dec 26, 2025 | 5,520.00 | 5,650.00 | 5,455.00 | 5,535.00 | 5,535.00 | 0.27% | 6,534 |
| Dec 24, 2025 | 5,565.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.81% | 8,842 |
| Dec 23, 2025 | 5,600.00 | 5,615.00 | 5,550.00 | 5,565.00 | 5,565.00 | -0.36% | 4,616 |