Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea
· Delayed Price · Currency is KRW 35,650
+200 (0.56%)
At close: Dec 5, 2025
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35,750.00 | 35,750.00 | 35,200.00 | 35,650.00 | 35,650.00 | 0.56% | 60,635 |
| Dec 4, 2025 | 35,400.00 | 35,750.00 | 34,850.00 | 35,450.00 | 35,450.00 | 0.14% | 50,749 |
| Dec 3, 2025 | 35,200.00 | 35,500.00 | 34,950.00 | 35,400.00 | 35,400.00 | 1.14% | 51,601 |
| Dec 2, 2025 | 34,500.00 | 35,000.00 | 34,300.00 | 35,000.00 | 35,000.00 | 1.45% | 58,520 |
| Dec 1, 2025 | 35,650.00 | 35,650.00 | 34,250.00 | 34,500.00 | 34,500.00 | -1.43% | 88,041 |
| Nov 28, 2025 | 34,700.00 | 35,000.00 | 34,450.00 | 35,000.00 | 35,000.00 | 1.60% | 64,033 |
| Nov 27, 2025 | 34,050.00 | 34,700.00 | 33,900.00 | 34,450.00 | 34,450.00 | 1.92% | 67,434 |
| Nov 26, 2025 | 33,250.00 | 33,900.00 | 32,950.00 | 33,800.00 | 33,800.00 | 2.27% | 62,699 |
| Nov 25, 2025 | 33,900.00 | 34,450.00 | 33,000.00 | 33,050.00 | 33,050.00 | -1.05% | 78,740 |
| Nov 24, 2025 | 33,850.00 | 34,000.00 | 33,200.00 | 33,400.00 | 33,400.00 | -0.30% | 58,719 |
| Nov 21, 2025 | 33,950.00 | 34,300.00 | 33,200.00 | 33,500.00 | 33,500.00 | -5.77% | 108,086 |
| Nov 20, 2025 | 34,750.00 | 35,950.00 | 34,750.00 | 35,550.00 | 35,550.00 | 4.56% | 96,734 |
| Nov 19, 2025 | 34,300.00 | 34,650.00 | 33,200.00 | 34,000.00 | 34,000.00 | -1.16% | 91,898 |
| Nov 18, 2025 | 35,800.00 | 36,350.00 | 34,350.00 | 34,400.00 | 34,400.00 | -5.75% | 155,948 |
| Nov 17, 2025 | 36,650.00 | 37,300.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.41% | 76,592 |
| Nov 14, 2025 | 36,900.00 | 37,400.00 | 36,300.00 | 36,350.00 | 36,350.00 | -3.96% | 104,464 |
| Nov 13, 2025 | 37,250.00 | 38,300.00 | 36,650.00 | 37,850.00 | 37,850.00 | 2.16% | 144,696 |
| Nov 12, 2025 | 36,800.00 | 37,150.00 | 36,100.00 | 37,050.00 | 37,050.00 | 1.51% | 105,959 |
| Nov 11, 2025 | 38,000.00 | 38,200.00 | 36,150.00 | 36,500.00 | 36,500.00 | -1.88% | 129,466 |
| Nov 10, 2025 | 36,250.00 | 37,250.00 | 35,950.00 | 37,200.00 | 37,200.00 | 1.78% | 97,275 |
| Nov 7, 2025 | 37,100.00 | 38,050.00 | 35,750.00 | 36,550.00 | 36,550.00 | -4.82% | 193,651 |
| Nov 6, 2025 | 39,400.00 | 40,600.00 | 37,500.00 | 38,400.00 | 38,400.00 | 0.13% | 199,990 |
| Nov 5, 2025 | 38,500.00 | 38,850.00 | 36,350.00 | 38,350.00 | 38,350.00 | -3.52% | 311,352 |
| Nov 4, 2025 | 42,200.00 | 42,700.00 | 39,650.00 | 39,750.00 | 39,750.00 | -2.33% | 394,069 |
| Nov 3, 2025 | 40,250.00 | 42,250.00 | 40,150.00 | 40,700.00 | 40,700.00 | 4.63% | 681,431 |
| Oct 31, 2025 | 39,000.00 | 39,750.00 | 38,000.00 | 38,900.00 | 38,900.00 | 0.65% | 216,812 |
| Oct 30, 2025 | 39,250.00 | 39,500.00 | 37,650.00 | 38,650.00 | 38,650.00 | -2.40% | 284,445 |
| Oct 29, 2025 | 39,150.00 | 39,850.00 | 38,500.00 | 39,600.00 | 39,600.00 | 2.72% | 295,189 |
| Oct 28, 2025 | 39,100.00 | 39,500.00 | 38,100.00 | 38,550.00 | 38,550.00 | 0.52% | 224,650 |
| Oct 27, 2025 | 39,400.00 | 39,500.00 | 38,000.00 | 38,350.00 | 38,350.00 | -0.26% | 279,209 |
| Oct 24, 2025 | 37,850.00 | 39,500.00 | 37,400.00 | 38,450.00 | 38,450.00 | 3.64% | 477,360 |
| Oct 23, 2025 | 36,050.00 | 37,600.00 | 35,700.00 | 37,100.00 | 37,100.00 | 3.34% | 345,852 |
| Oct 22, 2025 | 36,350.00 | 36,350.00 | 35,200.00 | 35,900.00 | 35,900.00 | -0.28% | 103,704 |
| Oct 21, 2025 | 36,750.00 | 36,850.00 | 35,700.00 | 36,000.00 | 36,000.00 | -0.96% | 113,645 |
| Oct 20, 2025 | 36,900.00 | 37,250.00 | 35,500.00 | 36,350.00 | 36,350.00 | 0.14% | 108,368 |
| Oct 17, 2025 | 36,400.00 | 36,900.00 | 36,200.00 | 36,300.00 | 36,300.00 | -1.76% | 115,224 |
| Oct 16, 2025 | 36,800.00 | 37,000.00 | 35,750.00 | 36,950.00 | 36,950.00 | 2.64% | 171,430 |
| Oct 15, 2025 | 34,650.00 | 36,000.00 | 34,550.00 | 36,000.00 | 36,000.00 | 4.80% | 147,042 |
| Oct 14, 2025 | 35,350.00 | 36,000.00 | 34,100.00 | 34,350.00 | 34,350.00 | -1.86% | 182,198 |
| Oct 13, 2025 | 33,450.00 | 35,150.00 | 33,350.00 | 35,000.00 | 35,000.00 | 2.34% | 142,515 |
| Oct 10, 2025 | 33,550.00 | 34,300.00 | 33,100.00 | 34,200.00 | 34,200.00 | 3.32% | 111,370 |
| Oct 2, 2025 | 32,900.00 | 33,600.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.91% | 67,422 |
| Oct 1, 2025 | 33,500.00 | 33,500.00 | 32,500.00 | 32,800.00 | 32,800.00 | -0.30% | 45,851 |
| Sep 30, 2025 | 32,400.00 | 33,100.00 | 32,200.00 | 32,900.00 | 32,900.00 | 1.08% | 55,261 |
| Sep 29, 2025 | 32,150.00 | 32,550.00 | 32,150.00 | 32,550.00 | 32,550.00 | 1.24% | 63,322 |
| Sep 26, 2025 | 33,450.00 | 33,500.00 | 31,850.00 | 32,150.00 | 32,150.00 | -3.74% | 137,174 |
| Sep 25, 2025 | 33,900.00 | 34,100.00 | 33,300.00 | 33,400.00 | 33,400.00 | -2.05% | 119,005 |
| Sep 24, 2025 | 34,950.00 | 35,000.00 | 33,950.00 | 34,100.00 | 34,100.00 | -2.01% | 69,714 |
| Sep 23, 2025 | 34,200.00 | 35,450.00 | 34,200.00 | 34,800.00 | 34,800.00 | 2.05% | 147,108 |
| Sep 22, 2025 | 34,350.00 | 34,400.00 | 33,850.00 | 34,100.00 | 34,100.00 | -0.29% | 63,908 |
| Sep 19, 2025 | 34,750.00 | 34,750.00 | 34,100.00 | 34,200.00 | 34,200.00 | -1.58% | 82,418 |
| Sep 18, 2025 | 34,650.00 | 34,950.00 | 34,550.00 | 34,750.00 | 34,750.00 | 0.43% | 63,955 |
| Sep 17, 2025 | 35,200.00 | 35,200.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.84% | 66,590 |
| Sep 16, 2025 | 35,000.00 | 35,300.00 | 34,850.00 | 35,250.00 | 35,250.00 | 0.86% | 76,630 |
| Sep 15, 2025 | 35,100.00 | 35,300.00 | 34,900.00 | 34,950.00 | 34,950.00 | -1.41% | 68,384 |
| Sep 12, 2025 | 35,750.00 | 36,050.00 | 35,350.00 | 35,450.00 | 35,450.00 | -0.14% | 89,455 |
| Sep 11, 2025 | 36,250.00 | 36,350.00 | 35,150.00 | 35,500.00 | 35,500.00 | -0.14% | 124,173 |
| Sep 10, 2025 | 34,950.00 | 36,000.00 | 34,950.00 | 35,550.00 | 35,550.00 | 2.45% | 169,585 |
| Sep 9, 2025 | 34,500.00 | 34,800.00 | 34,350.00 | 34,700.00 | 34,700.00 | 1.17% | 50,186 |
| Sep 8, 2025 | 34,000.00 | 34,350.00 | 33,750.00 | 34,300.00 | 34,300.00 | 1.33% | 53,681 |
| Sep 5, 2025 | 34,150.00 | 34,250.00 | 33,750.00 | 33,850.00 | 33,850.00 | -0.29% | 47,626 |
| Sep 4, 2025 | 34,200.00 | 34,400.00 | 33,900.00 | 33,950.00 | 33,950.00 | -0.59% | 44,683 |
| Sep 3, 2025 | 33,800.00 | 34,350.00 | 33,800.00 | 34,150.00 | 34,150.00 | 1.04% | 54,129 |
| Sep 2, 2025 | 33,800.00 | 34,300.00 | 33,500.00 | 33,800.00 | 33,800.00 | 0.15% | 64,349 |
| Sep 1, 2025 | 34,200.00 | 34,500.00 | 33,600.00 | 33,750.00 | 33,750.00 | -2.46% | 54,580 |
| Aug 29, 2025 | 35,100.00 | 35,450.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.42% | 60,843 |
| Aug 28, 2025 | 35,100.00 | 35,250.00 | 34,850.00 | 35,100.00 | 35,100.00 | 0.14% | 36,262 |
| Aug 27, 2025 | 34,900.00 | 35,200.00 | 34,850.00 | 35,050.00 | 35,050.00 | 0.72% | 51,015 |
| Aug 26, 2025 | 35,300.00 | 35,350.00 | 34,750.00 | 34,800.00 | 34,800.00 | -1.28% | 57,267 |
| Aug 25, 2025 | 35,350.00 | 35,400.00 | 34,900.00 | 35,250.00 | 35,250.00 | 0.86% | 57,435 |
| Aug 22, 2025 | 34,500.00 | 35,800.00 | 34,500.00 | 34,950.00 | 34,950.00 | 1.30% | 119,466 |
| Aug 21, 2025 | 34,450.00 | 34,700.00 | 33,850.00 | 34,500.00 | 34,500.00 | 0.58% | 59,883 |
| Aug 20, 2025 | 33,650.00 | 34,350.00 | 33,400.00 | 34,300.00 | 34,300.00 | -2.83% | 144,349 |
| Aug 19, 2025 | 36,400.00 | 36,650.00 | 35,100.00 | 35,300.00 | 35,300.00 | -3.95% | 153,552 |
| Aug 18, 2025 | 36,250.00 | 36,850.00 | 35,650.00 | 36,750.00 | 36,750.00 | 0.41% | 141,976 |
| Aug 14, 2025 | 36,850.00 | 36,900.00 | 35,900.00 | 36,600.00 | 36,600.00 | 0.14% | 134,397 |
| Aug 13, 2025 | 39,600.00 | 39,750.00 | 35,650.00 | 36,550.00 | 36,550.00 | -6.88% | 488,345 |
| Aug 12, 2025 | 41,450.00 | 42,450.00 | 39,000.00 | 39,250.00 | 39,250.00 | -4.15% | 374,839 |
| Aug 11, 2025 | 40,450.00 | 41,750.00 | 39,950.00 | 40,950.00 | 40,950.00 | 2.12% | 300,930 |
| Aug 8, 2025 | 40,700.00 | 40,850.00 | 39,950.00 | 40,100.00 | 40,100.00 | -0.62% | 131,851 |
| Aug 7, 2025 | 40,400.00 | 40,650.00 | 39,850.00 | 40,350.00 | 40,350.00 | -0.37% | 115,115 |
| Aug 6, 2025 | 40,000.00 | 40,550.00 | 39,750.00 | 40,500.00 | 40,500.00 | 0.37% | 136,334 |
| Aug 5, 2025 | 40,400.00 | 40,850.00 | 39,750.00 | 40,350.00 | 40,350.00 | 0.88% | 195,648 |
| Aug 4, 2025 | 39,750.00 | 40,700.00 | 39,600.00 | 40,000.00 | 40,000.00 | -0.25% | 169,156 |
| Aug 1, 2025 | 40,300.00 | 41,000.00 | 39,200.00 | 40,100.00 | 40,100.00 | -1.11% | 352,370 |
| Jul 31, 2025 | 39,800.00 | 40,550.00 | 39,050.00 | 40,550.00 | 40,550.00 | 3.58% | 246,053 |
| Jul 30, 2025 | 40,100.00 | 40,100.00 | 39,100.00 | 39,150.00 | 39,150.00 | -1.63% | 132,654 |
| Jul 29, 2025 | 38,600.00 | 40,700.00 | 37,600.00 | 39,800.00 | 39,800.00 | 3.38% | 317,051 |
| Jul 28, 2025 | 38,400.00 | 39,450.00 | 38,250.00 | 38,500.00 | 38,500.00 | 2.12% | 209,770 |
| Jul 25, 2025 | 38,050.00 | 38,150.00 | 37,500.00 | 37,700.00 | 37,700.00 | -1.57% | 79,598 |
| Jul 24, 2025 | 38,950.00 | 39,100.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.65% | 105,580 |
| Jul 23, 2025 | 38,050.00 | 38,550.00 | 37,350.00 | 38,550.00 | 38,550.00 | 1.45% | 127,024 |
| Jul 22, 2025 | 39,300.00 | 39,350.00 | 37,200.00 | 38,000.00 | 38,000.00 | -3.31% | 160,321 |
| Jul 21, 2025 | 39,050.00 | 39,350.00 | 38,550.00 | 39,300.00 | 39,300.00 | -0.25% | 111,447 |
| Jul 18, 2025 | 39,500.00 | 40,400.00 | 39,050.00 | 39,400.00 | 39,400.00 | -0.38% | 118,317 |
| Jul 17, 2025 | 40,300.00 | 40,300.00 | 39,200.00 | 39,550.00 | 39,550.00 | -1.13% | 91,321 |
| Jul 16, 2025 | 39,950.00 | 40,500.00 | 39,000.00 | 40,000.00 | 40,000.00 | 0.63% | 146,881 |
| Jul 15, 2025 | 39,300.00 | 39,950.00 | 39,050.00 | 39,750.00 | 39,750.00 | 2.85% | 154,086 |
| Jul 14, 2025 | 39,400.00 | 39,750.00 | 38,350.00 | 38,650.00 | 38,650.00 | -2.52% | 150,470 |
| Jul 11, 2025 | 40,350.00 | 40,700.00 | 39,550.00 | 39,650.00 | 39,650.00 | -1.12% | 119,058 |