Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea
· Delayed Price · Currency is KRW 50,100
+2,000 (4.16%)
Mar 6, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 46,400.00 | 49,500.00 | 46,350.00 | 48,100.00 | 48,100.00 | 11.86% | 307,727 |
| Mar 4, 2026 | 47,350.00 | 49,500.00 | 42,000.00 | 43,000.00 | 43,000.00 | -15.85% | 471,280 |
| Mar 3, 2026 | 53,700.00 | 55,400.00 | 51,100.00 | 51,100.00 | 51,100.00 | -8.42% | 353,829 |
| Feb 27, 2026 | 55,800.00 | 57,200.00 | 55,200.00 | 55,800.00 | 55,800.00 | -1.93% | 287,000 |
| Feb 26, 2026 | 58,400.00 | 58,500.00 | 56,700.00 | 56,900.00 | 56,900.00 | -0.52% | 291,732 |
| Feb 25, 2026 | 61,900.00 | 62,200.00 | 57,100.00 | 57,200.00 | 57,200.00 | 3.06% | 822,040 |
| Feb 24, 2026 | 56,200.00 | 56,500.00 | 54,300.00 | 55,500.00 | 55,500.00 | -1.42% | 341,207 |
| Feb 23, 2026 | 56,300.00 | 58,700.00 | 55,400.00 | 56,300.00 | 56,300.00 | 3.49% | 724,453 |
| Feb 20, 2026 | 54,300.00 | 54,800.00 | 53,500.00 | 54,400.00 | 54,400.00 | 1.49% | 278,878 |
| Feb 19, 2026 | 52,000.00 | 53,800.00 | 51,600.00 | 53,600.00 | 53,600.00 | 4.28% | 345,265 |
| Feb 13, 2026 | 51,400.00 | 52,200.00 | 50,800.00 | 51,400.00 | 51,400.00 | -1.72% | 267,853 |
| Feb 12, 2026 | 53,500.00 | 53,500.00 | 51,600.00 | 52,300.00 | 52,300.00 | 0.19% | 369,572 |
| Feb 11, 2026 | 55,000.00 | 55,300.00 | 52,100.00 | 52,200.00 | 52,200.00 | -4.40% | 589,448 |
| Feb 10, 2026 | 57,600.00 | 58,100.00 | 53,500.00 | 54,600.00 | 54,600.00 | -12.22% | 1,255,567 |
| Feb 9, 2026 | 60,300.00 | 64,600.00 | 59,300.00 | 62,200.00 | 62,200.00 | 7.99% | 1,318,538 |
| Feb 6, 2026 | 60,000.00 | 61,400.00 | 56,000.00 | 57,600.00 | 57,600.00 | -8.72% | 940,478 |
| Feb 5, 2026 | 61,200.00 | 70,100.00 | 59,900.00 | 63,100.00 | 63,100.00 | 4.47% | 3,568,163 |
| Feb 4, 2026 | 47,600.00 | 61,800.00 | 46,750.00 | 60,400.00 | 60,400.00 | 26.76% | 2,511,654 |
| Feb 3, 2026 | 45,350.00 | 47,650.00 | 44,400.00 | 47,650.00 | 47,650.00 | 9.16% | 494,577 |
| Feb 2, 2026 | 47,750.00 | 47,800.00 | 43,450.00 | 43,650.00 | 43,650.00 | -10.64% | 610,331 |
| Jan 30, 2026 | 44,850.00 | 51,000.00 | 44,000.00 | 48,850.00 | 48,850.00 | 9.78% | 1,428,491 |
| Jan 29, 2026 | 44,200.00 | 44,650.00 | 41,500.00 | 44,500.00 | 44,500.00 | 1.71% | 482,760 |
| Jan 28, 2026 | 42,300.00 | 43,950.00 | 42,100.00 | 43,750.00 | 43,750.00 | 5.17% | 546,012 |
| Jan 27, 2026 | 41,850.00 | 42,450.00 | 41,000.00 | 41,600.00 | 41,600.00 | 2.21% | 422,398 |
| Jan 26, 2026 | 40,000.00 | 40,750.00 | 39,850.00 | 40,700.00 | 40,700.00 | 3.17% | 288,270 |
| Jan 23, 2026 | 39,350.00 | 39,700.00 | 38,650.00 | 39,450.00 | 39,450.00 | -0.88% | 272,275 |
| Jan 22, 2026 | 40,700.00 | 40,700.00 | 39,500.00 | 39,800.00 | 39,800.00 | -0.87% | 241,953 |
| Jan 21, 2026 | 40,150.00 | 41,750.00 | 39,300.00 | 40,150.00 | 40,150.00 | -2.07% | 406,628 |
| Jan 20, 2026 | 40,450.00 | 41,750.00 | 38,550.00 | 41,000.00 | 41,000.00 | 3.80% | 668,170 |
| Jan 19, 2026 | 39,600.00 | 41,350.00 | 39,200.00 | 39,500.00 | 39,500.00 | 2.73% | 518,015 |
| Jan 16, 2026 | 38,050.00 | 38,650.00 | 37,800.00 | 38,450.00 | 38,450.00 | 1.72% | 208,873 |
| Jan 15, 2026 | 37,800.00 | 38,200.00 | 37,500.00 | 37,800.00 | 37,800.00 | -0.92% | 132,472 |
| Jan 14, 2026 | 38,100.00 | 39,250.00 | 37,600.00 | 38,150.00 | 38,150.00 | -0.13% | 170,735 |
| Jan 13, 2026 | 38,900.00 | 38,900.00 | 37,500.00 | 38,200.00 | 38,200.00 | 1.19% | 164,701 |
| Jan 12, 2026 | 37,700.00 | 38,650.00 | 37,100.00 | 37,750.00 | 37,750.00 | 2.17% | 248,166 |
| Jan 9, 2026 | 36,700.00 | 36,950.00 | 35,600.00 | 36,950.00 | 36,950.00 | 1.23% | 89,868 |
| Jan 8, 2026 | 36,600.00 | 37,350.00 | 36,200.00 | 36,500.00 | 36,500.00 | -1.22% | 87,041 |
| Jan 7, 2026 | 37,200.00 | 37,400.00 | 36,200.00 | 36,950.00 | 36,950.00 | -0.81% | 137,450 |
| Jan 6, 2026 | 37,900.00 | 37,900.00 | 36,650.00 | 37,250.00 | 37,250.00 | -1.06% | 107,642 |
| Jan 5, 2026 | 37,000.00 | 37,700.00 | 36,700.00 | 37,650.00 | 37,650.00 | 2.17% | 156,833 |
| Jan 2, 2026 | 35,350.00 | 36,850.00 | 34,750.00 | 36,850.00 | 36,850.00 | 4.99% | 117,243 |
| Dec 30, 2025 | 36,150.00 | 36,300.00 | 35,000.00 | 35,100.00 | 35,100.00 | -2.90% | 91,630 |
| Dec 29, 2025 | 36,300.00 | 36,400.00 | 35,850.00 | 36,150.00 | 36,150.00 | -1.50% | 92,297 |
| Dec 26, 2025 | 37,000.00 | 37,000.00 | 36,550.00 | 36,700.00 | 35,700.00 | 0.14% | 69,612 |
| Dec 24, 2025 | 37,300.00 | 37,350.00 | 36,550.00 | 36,650.00 | 35,651.36 | -0.81% | 63,174 |
| Dec 23, 2025 | 37,600.00 | 37,800.00 | 36,800.00 | 36,950.00 | 35,943.19 | -2.38% | 106,572 |
| Dec 22, 2025 | 36,850.00 | 40,200.00 | 36,800.00 | 37,850.00 | 36,818.66 | 3.56% | 418,910 |
| Dec 19, 2025 | 36,500.00 | 36,900.00 | 36,000.00 | 36,550.00 | 35,554.09 | 1.67% | 83,519 |
| Dec 18, 2025 | 36,900.00 | 36,900.00 | 35,750.00 | 35,950.00 | 34,970.44 | -4.01% | 107,865 |
| Dec 17, 2025 | 37,650.00 | 38,200.00 | 37,050.00 | 37,450.00 | 36,429.56 | 0.13% | 144,755 |
| Dec 16, 2025 | 36,400.00 | 38,650.00 | 36,150.00 | 37,400.00 | 36,380.93 | 2.05% | 624,413 |
| Dec 15, 2025 | 36,500.00 | 36,850.00 | 36,100.00 | 36,650.00 | 35,651.36 | -2.27% | 84,397 |
| Dec 12, 2025 | 36,100.00 | 37,500.00 | 35,700.00 | 37,500.00 | 36,478.20 | 4.75% | 184,217 |
| Dec 11, 2025 | 35,100.00 | 36,750.00 | 35,100.00 | 35,800.00 | 34,824.52 | 2.58% | 207,318 |
| Dec 10, 2025 | 35,450.00 | 35,550.00 | 34,700.00 | 34,900.00 | 33,949.05 | -1.83% | 65,319 |
| Dec 9, 2025 | 35,350.00 | 35,850.00 | 35,100.00 | 35,550.00 | 34,581.34 | -0.56% | 47,701 |
| Dec 8, 2025 | 35,800.00 | 35,850.00 | 35,150.00 | 35,750.00 | 34,775.89 | 0.28% | 55,304 |
| Dec 5, 2025 | 35,750.00 | 35,750.00 | 35,200.00 | 35,650.00 | 34,678.61 | 0.56% | 60,703 |
| Dec 4, 2025 | 35,400.00 | 35,750.00 | 34,850.00 | 35,450.00 | 34,484.06 | 0.14% | 50,749 |
| Dec 3, 2025 | 35,200.00 | 35,500.00 | 34,950.00 | 35,400.00 | 34,435.42 | 1.14% | 51,601 |
| Dec 2, 2025 | 34,500.00 | 35,000.00 | 34,300.00 | 35,000.00 | 34,046.32 | 1.45% | 58,520 |
| Dec 1, 2025 | 35,650.00 | 35,650.00 | 34,250.00 | 34,500.00 | 33,559.95 | -1.43% | 88,041 |
| Nov 28, 2025 | 34,700.00 | 35,000.00 | 34,450.00 | 35,000.00 | 34,046.32 | 1.60% | 64,033 |
| Nov 27, 2025 | 34,050.00 | 34,700.00 | 33,900.00 | 34,450.00 | 33,511.31 | 1.92% | 67,434 |
| Nov 26, 2025 | 33,250.00 | 33,900.00 | 32,950.00 | 33,800.00 | 32,879.02 | 2.27% | 62,699 |
| Nov 25, 2025 | 33,900.00 | 34,450.00 | 33,000.00 | 33,050.00 | 32,149.46 | -1.05% | 78,742 |
| Nov 24, 2025 | 33,850.00 | 34,000.00 | 33,200.00 | 33,400.00 | 32,489.92 | -0.30% | 58,719 |
| Nov 21, 2025 | 33,950.00 | 34,300.00 | 33,200.00 | 33,500.00 | 32,587.19 | -5.77% | 108,086 |
| Nov 20, 2025 | 34,750.00 | 35,950.00 | 34,750.00 | 35,550.00 | 34,581.34 | 4.56% | 96,734 |
| Nov 19, 2025 | 34,300.00 | 34,650.00 | 33,200.00 | 34,000.00 | 33,073.57 | -1.16% | 91,898 |
| Nov 18, 2025 | 35,800.00 | 36,350.00 | 34,350.00 | 34,400.00 | 33,462.67 | -5.75% | 155,948 |
| Nov 17, 2025 | 36,650.00 | 37,300.00 | 36,000.00 | 36,500.00 | 35,505.45 | 0.41% | 76,592 |
| Nov 14, 2025 | 36,900.00 | 37,400.00 | 36,300.00 | 36,350.00 | 35,359.54 | -3.96% | 104,464 |
| Nov 13, 2025 | 37,250.00 | 38,300.00 | 36,650.00 | 37,850.00 | 36,818.66 | 2.16% | 144,696 |
| Nov 12, 2025 | 36,800.00 | 37,150.00 | 36,100.00 | 37,050.00 | 36,040.46 | 1.51% | 105,959 |
| Nov 11, 2025 | 38,000.00 | 38,200.00 | 36,150.00 | 36,500.00 | 35,505.45 | -1.88% | 129,466 |
| Nov 10, 2025 | 36,250.00 | 37,250.00 | 35,950.00 | 37,200.00 | 36,186.38 | 1.78% | 97,275 |
| Nov 7, 2025 | 37,100.00 | 38,050.00 | 35,750.00 | 36,550.00 | 35,554.09 | -4.82% | 193,651 |
| Nov 6, 2025 | 39,400.00 | 40,600.00 | 37,500.00 | 38,400.00 | 37,353.68 | 0.13% | 199,990 |
| Nov 5, 2025 | 38,500.00 | 38,850.00 | 36,350.00 | 38,350.00 | 37,305.04 | -3.52% | 311,352 |
| Nov 4, 2025 | 42,200.00 | 42,700.00 | 39,650.00 | 39,750.00 | 38,666.89 | -2.33% | 394,069 |
| Nov 3, 2025 | 40,250.00 | 42,250.00 | 40,150.00 | 40,700.00 | 39,591.01 | 4.63% | 681,431 |
| Oct 31, 2025 | 39,000.00 | 39,750.00 | 38,000.00 | 38,900.00 | 37,840.05 | 0.65% | 216,812 |
| Oct 30, 2025 | 39,250.00 | 39,500.00 | 37,650.00 | 38,650.00 | 37,596.87 | -2.40% | 284,445 |
| Oct 29, 2025 | 39,150.00 | 39,850.00 | 38,500.00 | 39,600.00 | 38,520.98 | 2.72% | 295,189 |
| Oct 28, 2025 | 39,100.00 | 39,500.00 | 38,100.00 | 38,550.00 | 37,499.59 | 0.52% | 224,650 |
| Oct 27, 2025 | 39,400.00 | 39,500.00 | 38,000.00 | 38,350.00 | 37,305.04 | -0.26% | 279,209 |
| Oct 24, 2025 | 37,850.00 | 39,500.00 | 37,400.00 | 38,450.00 | 37,402.32 | 3.64% | 477,360 |
| Oct 23, 2025 | 36,050.00 | 37,600.00 | 35,700.00 | 37,100.00 | 36,089.10 | 3.34% | 345,852 |
| Oct 22, 2025 | 36,350.00 | 36,350.00 | 35,200.00 | 35,900.00 | 34,921.80 | -0.28% | 103,704 |
| Oct 21, 2025 | 36,750.00 | 36,850.00 | 35,700.00 | 36,000.00 | 35,019.07 | -0.96% | 113,645 |
| Oct 20, 2025 | 36,900.00 | 37,250.00 | 35,500.00 | 36,350.00 | 35,359.54 | 0.14% | 108,368 |
| Oct 17, 2025 | 36,400.00 | 36,900.00 | 36,200.00 | 36,300.00 | 35,310.90 | -1.76% | 115,224 |
| Oct 16, 2025 | 36,800.00 | 37,000.00 | 35,750.00 | 36,950.00 | 35,943.19 | 2.64% | 171,430 |
| Oct 15, 2025 | 34,650.00 | 36,000.00 | 34,550.00 | 36,000.00 | 35,019.07 | 4.80% | 147,042 |
| Oct 14, 2025 | 35,350.00 | 36,000.00 | 34,100.00 | 34,350.00 | 33,414.03 | -1.86% | 182,198 |
| Oct 13, 2025 | 33,450.00 | 35,150.00 | 33,350.00 | 35,000.00 | 34,046.32 | 2.34% | 142,515 |
| Oct 10, 2025 | 33,550.00 | 34,300.00 | 33,100.00 | 34,200.00 | 33,268.12 | 3.32% | 111,370 |
| Oct 2, 2025 | 32,900.00 | 33,600.00 | 32,900.00 | 33,100.00 | 32,198.09 | 0.91% | 67,422 |
| Oct 1, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,800.00 | 31,906.27 | -0.30% | 45,851 |