Cheryong Electric Co.,Ltd. (KOSDAQ:033100)
South Korea
· Delayed Price · Currency is KRW 66,100
+6,200 (10.35%)
Apr 29, 2026, 3:30 PM KST
Cheryong Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60,000.00 | 66,300.00 | 60,000.00 | 66,100.00 | 66,100.00 | 10.35% | 1,240,286 |
| Apr 28, 2026 | 65,600.00 | 65,700.00 | 58,300.00 | 59,900.00 | 59,900.00 | -1.80% | 888,330 |
| Apr 27, 2026 | 58,400.00 | 61,900.00 | 57,200.00 | 61,000.00 | 61,000.00 | 10.11% | 1,254,628 |
| Apr 24, 2026 | 54,900.00 | 56,900.00 | 54,100.00 | 55,400.00 | 55,400.00 | 1.09% | 339,086 |
| Apr 23, 2026 | 56,700.00 | 57,200.00 | 52,300.00 | 54,800.00 | 54,800.00 | 5.38% | 743,943 |
| Apr 22, 2026 | 52,000.00 | 52,200.00 | 50,900.00 | 52,000.00 | 52,000.00 | 0.58% | 128,786 |
| Apr 21, 2026 | 51,300.00 | 51,700.00 | 50,800.00 | 51,700.00 | 51,700.00 | 1.97% | 116,666 |
| Apr 20, 2026 | 51,000.00 | 51,600.00 | 50,200.00 | 50,700.00 | 50,700.00 | -0.78% | 97,339 |
| Apr 17, 2026 | 51,600.00 | 51,600.00 | 50,500.00 | 51,100.00 | 51,100.00 | -1.16% | 122,038 |
| Apr 16, 2026 | 52,900.00 | 53,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | 0.58% | 208,265 |
| Apr 15, 2026 | 50,300.00 | 52,800.00 | 49,800.00 | 51,400.00 | 51,400.00 | 4.47% | 395,465 |
| Apr 14, 2026 | 51,800.00 | 51,800.00 | 48,900.00 | 49,200.00 | 49,200.00 | -0.10% | 241,327 |
| Apr 13, 2026 | 47,750.00 | 50,200.00 | 47,300.00 | 49,250.00 | 49,250.00 | 1.55% | 189,341 |
| Apr 10, 2026 | 49,000.00 | 49,550.00 | 48,350.00 | 48,500.00 | 48,500.00 | 2.43% | 145,910 |
| Apr 9, 2026 | 48,300.00 | 48,300.00 | 46,700.00 | 47,350.00 | 47,350.00 | -2.87% | 97,969 |
| Apr 8, 2026 | 47,650.00 | 48,950.00 | 46,900.00 | 48,750.00 | 48,750.00 | 8.09% | 166,905 |
| Apr 7, 2026 | 45,500.00 | 46,250.00 | 44,400.00 | 45,100.00 | 45,100.00 | - | 73,805 |
| Apr 6, 2026 | 44,850.00 | 46,250.00 | 44,200.00 | 45,100.00 | 45,100.00 | 1.12% | 120,962 |
| Apr 3, 2026 | 44,750.00 | 45,400.00 | 44,150.00 | 44,600.00 | 44,600.00 | 2.06% | 67,644 |
| Apr 2, 2026 | 47,600.00 | 47,850.00 | 43,300.00 | 43,700.00 | 43,700.00 | -7.02% | 166,381 |
| Apr 1, 2026 | 44,850.00 | 47,600.00 | 44,850.00 | 47,000.00 | 47,000.00 | 8.05% | 98,896 |
| Mar 31, 2026 | 45,000.00 | 45,750.00 | 43,250.00 | 43,500.00 | 43,500.00 | -3.33% | 90,837 |
| Mar 30, 2026 | 44,900.00 | 46,100.00 | 44,550.00 | 45,000.00 | 45,000.00 | -4.36% | 71,029 |
| Mar 27, 2026 | 46,000.00 | 47,300.00 | 44,250.00 | 47,050.00 | 47,050.00 | -0.53% | 130,417 |
| Mar 26, 2026 | 49,450.00 | 49,900.00 | 47,100.00 | 47,300.00 | 47,300.00 | -3.76% | 106,209 |
| Mar 25, 2026 | 48,300.00 | 49,800.00 | 48,100.00 | 49,150.00 | 49,150.00 | 2.61% | 112,196 |
| Mar 24, 2026 | 47,900.00 | 48,250.00 | 45,500.00 | 47,900.00 | 47,900.00 | 3.01% | 142,458 |
| Mar 23, 2026 | 48,700.00 | 48,700.00 | 46,400.00 | 46,500.00 | 46,500.00 | -6.44% | 110,845 |
| Mar 20, 2026 | 49,200.00 | 50,100.00 | 48,050.00 | 49,700.00 | 49,700.00 | 2.26% | 103,746 |
| Mar 19, 2026 | 48,600.00 | 49,550.00 | 48,100.00 | 48,600.00 | 48,600.00 | -2.61% | 87,272 |
| Mar 18, 2026 | 50,500.00 | 50,600.00 | 49,550.00 | 49,900.00 | 49,900.00 | 2.67% | 140,858 |
| Mar 17, 2026 | 49,300.00 | 49,700.00 | 48,600.00 | 48,600.00 | 48,600.00 | -0.10% | 103,435 |
| Mar 16, 2026 | 50,000.00 | 50,100.00 | 48,000.00 | 48,650.00 | 48,650.00 | -2.11% | 97,976 |
| Mar 13, 2026 | 48,100.00 | 50,300.00 | 47,850.00 | 49,700.00 | 49,700.00 | 1.33% | 95,171 |
| Mar 12, 2026 | 49,100.00 | 50,700.00 | 48,800.00 | 49,050.00 | 49,050.00 | -0.61% | 128,069 |
| Mar 11, 2026 | 51,200.00 | 51,200.00 | 48,700.00 | 49,350.00 | 49,350.00 | -1.69% | 149,270 |
| Mar 10, 2026 | 51,000.00 | 51,000.00 | 49,300.00 | 50,200.00 | 50,200.00 | 4.91% | 146,157 |
| Mar 9, 2026 | 47,300.00 | 48,450.00 | 46,100.00 | 47,850.00 | 47,850.00 | -4.49% | 179,345 |
| Mar 6, 2026 | 47,050.00 | 50,500.00 | 46,450.00 | 50,100.00 | 50,100.00 | 4.16% | 224,560 |
| 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 |