Cherrybro co.,Ltd (KOSDAQ:066360)
South Korea
· Delayed Price · Currency is KRW 742.00
+10.00 (1.37%)
At close: Dec 5, 2025
Cherrybro co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 732.00 | 748.00 | 726.00 | 742.00 | 742.00 | 1.37% | 43,427 |
| Dec 4, 2025 | 725.00 | 732.00 | 724.00 | 732.00 | 732.00 | - | 102,608 |
| Dec 3, 2025 | 726.00 | 733.00 | 724.00 | 732.00 | 732.00 | 0.97% | 64,882 |
| Dec 2, 2025 | 717.00 | 728.00 | 717.00 | 725.00 | 725.00 | 0.14% | 35,146 |
| Dec 1, 2025 | 728.00 | 729.00 | 718.00 | 724.00 | 724.00 | -0.96% | 68,445 |
| Nov 28, 2025 | 728.00 | 733.00 | 720.00 | 731.00 | 731.00 | - | 96,467 |
| Nov 27, 2025 | 722.00 | 733.00 | 714.00 | 731.00 | 731.00 | 1.25% | 63,099 |
| Nov 26, 2025 | 715.00 | 722.00 | 714.00 | 722.00 | 722.00 | - | 69,643 |
| Nov 25, 2025 | 723.00 | 728.00 | 715.00 | 722.00 | 722.00 | -0.14% | 51,231 |
| Nov 24, 2025 | 717.00 | 724.00 | 713.00 | 723.00 | 723.00 | 1.83% | 44,915 |
| Nov 21, 2025 | 734.00 | 734.00 | 710.00 | 710.00 | 710.00 | -3.40% | 87,184 |
| Nov 20, 2025 | 733.00 | 743.00 | 728.00 | 735.00 | 735.00 | - | 99,924 |
| Nov 19, 2025 | 730.00 | 742.00 | 712.00 | 735.00 | 735.00 | 0.55% | 119,369 |
| Nov 18, 2025 | 755.00 | 755.00 | 719.00 | 731.00 | 731.00 | -3.18% | 203,445 |
| Nov 17, 2025 | 757.00 | 760.00 | 734.00 | 755.00 | 755.00 | -0.26% | 187,608 |
| Nov 14, 2025 | 770.00 | 770.00 | 750.00 | 757.00 | 757.00 | -1.82% | 98,053 |
| Nov 13, 2025 | 768.00 | 773.00 | 757.00 | 771.00 | 771.00 | 0.39% | 55,877 |
| Nov 12, 2025 | 750.00 | 775.00 | 750.00 | 768.00 | 768.00 | 0.92% | 151,856 |
| Nov 11, 2025 | 740.00 | 761.00 | 733.00 | 761.00 | 761.00 | 2.84% | 134,408 |
| Nov 10, 2025 | 731.00 | 747.00 | 728.00 | 740.00 | 740.00 | 1.23% | 98,938 |
| Nov 7, 2025 | 731.00 | 750.00 | 723.00 | 731.00 | 731.00 | - | 173,510 |
| Nov 6, 2025 | 718.00 | 738.00 | 717.00 | 731.00 | 731.00 | 1.81% | 99,523 |
| Nov 5, 2025 | 729.00 | 729.00 | 710.00 | 718.00 | 718.00 | -0.97% | 146,901 |
| Nov 4, 2025 | 744.00 | 744.00 | 717.00 | 725.00 | 725.00 | -1.49% | 250,088 |
| Nov 3, 2025 | 734.00 | 745.00 | 719.00 | 736.00 | 736.00 | -1.47% | 734,136 |
| Oct 31, 2025 | 764.00 | 978.00 | 746.00 | 747.00 | 747.00 | -0.80% | 14,434,700 |
| Oct 30, 2025 | 754.00 | 754.00 | 745.00 | 753.00 | 753.00 | -0.13% | 53,346 |
| Oct 29, 2025 | 755.00 | 755.00 | 742.00 | 754.00 | 754.00 | - | 48,462 |
| Oct 28, 2025 | 745.00 | 755.00 | 733.00 | 754.00 | 754.00 | 1.21% | 52,009 |
| Oct 27, 2025 | 751.00 | 770.00 | 744.00 | 745.00 | 745.00 | -0.80% | 94,751 |
| Oct 24, 2025 | 769.00 | 770.00 | 751.00 | 751.00 | 751.00 | -0.92% | 43,315 |
| Oct 23, 2025 | 770.00 | 770.00 | 742.00 | 758.00 | 758.00 | 0.53% | 38,157 |
| Oct 22, 2025 | 762.00 | 762.00 | 743.00 | 754.00 | 754.00 | 0.67% | 43,544 |
| Oct 21, 2025 | 756.00 | 769.00 | 749.00 | 749.00 | 749.00 | -0.93% | 33,793 |
| Oct 20, 2025 | 761.00 | 772.00 | 740.00 | 756.00 | 756.00 | -0.66% | 81,956 |
| Oct 17, 2025 | 770.00 | 770.00 | 757.00 | 761.00 | 761.00 | -1.17% | 54,456 |
| Oct 16, 2025 | 766.00 | 775.00 | 765.00 | 770.00 | 770.00 | 1.45% | 37,611 |
| Oct 15, 2025 | 769.00 | 774.00 | 759.00 | 759.00 | 759.00 | -1.30% | 24,829 |
| Oct 14, 2025 | 767.00 | 776.00 | 753.00 | 769.00 | 769.00 | 0.26% | 43,966 |
| Oct 13, 2025 | 780.00 | 780.00 | 758.00 | 767.00 | 767.00 | -1.92% | 93,464 |
| Oct 10, 2025 | 793.00 | 806.00 | 778.00 | 782.00 | 782.00 | -1.39% | 68,161 |
| Oct 2, 2025 | 809.00 | 809.00 | 789.00 | 793.00 | 793.00 | 0.51% | 25,344 |
| Oct 1, 2025 | 798.00 | 798.00 | 787.00 | 789.00 | 789.00 | -0.13% | 35,711 |
| Sep 30, 2025 | 794.00 | 799.00 | 782.00 | 790.00 | 790.00 | -0.50% | 54,941 |
| Sep 29, 2025 | 790.00 | 804.00 | 788.00 | 794.00 | 794.00 | 0.51% | 58,768 |
| Sep 26, 2025 | 803.00 | 808.00 | 786.00 | 790.00 | 790.00 | -1.62% | 34,336 |
| Sep 25, 2025 | 795.00 | 803.00 | 790.00 | 803.00 | 803.00 | 1.13% | 27,748 |
| Sep 24, 2025 | 800.00 | 800.00 | 792.00 | 794.00 | 794.00 | -0.75% | 52,351 |
| Sep 23, 2025 | 809.00 | 809.00 | 794.00 | 800.00 | 800.00 | -0.74% | 52,380 |
| Sep 22, 2025 | 800.00 | 810.00 | 800.00 | 806.00 | 806.00 | 0.75% | 55,351 |
| Sep 19, 2025 | 812.00 | 817.00 | 790.00 | 800.00 | 800.00 | -1.48% | 45,160 |
| Sep 18, 2025 | 820.00 | 832.00 | 809.00 | 812.00 | 812.00 | -0.98% | 61,359 |
| Sep 17, 2025 | 824.00 | 833.00 | 815.00 | 820.00 | 820.00 | -0.49% | 40,035 |
| Sep 16, 2025 | 824.00 | 837.00 | 818.00 | 824.00 | 824.00 | -0.84% | 70,165 |
| Sep 15, 2025 | 806.00 | 839.00 | 802.00 | 831.00 | 831.00 | 3.23% | 187,933 |
| Sep 12, 2025 | 810.00 | 811.00 | 801.00 | 805.00 | 805.00 | -0.49% | 29,732 |
| Sep 11, 2025 | 813.00 | 823.00 | 807.00 | 809.00 | 809.00 | -0.49% | 45,559 |
| Sep 10, 2025 | 810.00 | 813.00 | 801.00 | 813.00 | 813.00 | 0.74% | 56,095 |
| Sep 9, 2025 | 805.00 | 815.00 | 771.00 | 807.00 | 807.00 | 0.25% | 127,392 |
| Sep 8, 2025 | 817.00 | 817.00 | 804.00 | 805.00 | 805.00 | -0.37% | 50,369 |
| Sep 5, 2025 | 813.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.62% | 26,166 |
| Sep 4, 2025 | 808.00 | 815.00 | 808.00 | 813.00 | 813.00 | 0.62% | 16,554 |
| Sep 3, 2025 | 818.00 | 819.00 | 790.00 | 808.00 | 808.00 | -0.12% | 30,967 |
| Sep 2, 2025 | 819.00 | 820.00 | 806.00 | 809.00 | 809.00 | -1.22% | 35,701 |
| Sep 1, 2025 | 819.00 | 819.00 | 808.00 | 819.00 | 819.00 | 1.36% | 100,685 |
| Aug 29, 2025 | 816.00 | 816.00 | 801.00 | 808.00 | 808.00 | -0.12% | 32,978 |
| Aug 28, 2025 | 813.00 | 818.00 | 803.00 | 809.00 | 809.00 | -0.49% | 42,042 |
| Aug 27, 2025 | 822.00 | 822.00 | 812.00 | 813.00 | 813.00 | -0.37% | 23,232 |
| Aug 26, 2025 | 818.00 | 821.00 | 802.00 | 816.00 | 816.00 | 1.37% | 48,021 |
| Aug 25, 2025 | 808.00 | 818.00 | 804.00 | 805.00 | 805.00 | -0.37% | 44,474 |
| Aug 22, 2025 | 820.00 | 822.00 | 808.00 | 808.00 | 808.00 | -1.46% | 21,892 |
| Aug 21, 2025 | 818.00 | 824.00 | 811.00 | 820.00 | 820.00 | 0.24% | 56,745 |
| Aug 20, 2025 | 811.00 | 819.00 | 790.00 | 818.00 | 818.00 | 0.99% | 143,166 |
| Aug 19, 2025 | 819.00 | 822.00 | 800.00 | 810.00 | 810.00 | -0.98% | 134,442 |
| Aug 18, 2025 | 806.00 | 831.00 | 806.00 | 818.00 | 818.00 | 2.89% | 370,789 |
| Aug 14, 2025 | 787.00 | 844.00 | 771.00 | 795.00 | 795.00 | 1.66% | 175,774 |
| Aug 13, 2025 | 778.00 | 794.00 | 778.00 | 782.00 | 782.00 | 0.51% | 17,349 |
| Aug 12, 2025 | 793.00 | 793.00 | 777.00 | 778.00 | 778.00 | -0.64% | 25,589 |
| Aug 11, 2025 | 779.00 | 793.00 | 772.00 | 783.00 | 783.00 | -0.51% | 39,689 |
| Aug 8, 2025 | 789.00 | 804.00 | 782.00 | 787.00 | 787.00 | -0.25% | 37,635 |
| Aug 7, 2025 | 792.00 | 805.00 | 787.00 | 789.00 | 789.00 | -0.38% | 34,235 |
| Aug 6, 2025 | 784.00 | 810.00 | 774.00 | 792.00 | 792.00 | 1.02% | 59,003 |
| Aug 5, 2025 | 782.00 | 791.00 | 782.00 | 784.00 | 784.00 | 0.26% | 17,129 |
| Aug 4, 2025 | 771.00 | 797.00 | 771.00 | 782.00 | 782.00 | 0.90% | 48,990 |
| Aug 1, 2025 | 780.00 | 783.00 | 766.00 | 775.00 | 775.00 | -1.02% | 105,903 |
| Jul 31, 2025 | 792.00 | 792.00 | 780.00 | 783.00 | 783.00 | -0.25% | 75,157 |
| Jul 30, 2025 | 787.00 | 790.00 | 782.00 | 785.00 | 785.00 | -0.25% | 59,047 |
| Jul 29, 2025 | 791.00 | 797.00 | 782.00 | 787.00 | 787.00 | -0.51% | 34,396 |
| Jul 28, 2025 | 795.00 | 800.00 | 786.00 | 791.00 | 791.00 | -0.63% | 49,161 |
| Jul 25, 2025 | 805.00 | 805.00 | 795.00 | 796.00 | 796.00 | -0.25% | 28,029 |
| Jul 24, 2025 | 802.00 | 807.00 | 795.00 | 798.00 | 798.00 | -0.25% | 35,904 |
| Jul 23, 2025 | 805.00 | 811.00 | 790.00 | 800.00 | 800.00 | -0.62% | 122,779 |
| Jul 22, 2025 | 810.00 | 813.00 | 800.00 | 805.00 | 805.00 | -0.62% | 98,700 |
| Jul 21, 2025 | 830.00 | 830.00 | 802.00 | 810.00 | 810.00 | -1.82% | 106,970 |
| Jul 18, 2025 | 835.00 | 835.00 | 822.00 | 825.00 | 825.00 | -0.36% | 45,518 |
| Jul 17, 2025 | 838.00 | 838.00 | 821.00 | 828.00 | 828.00 | 0.36% | 51,101 |
| Jul 16, 2025 | 856.00 | 856.00 | 820.00 | 825.00 | 825.00 | -2.60% | 92,609 |
| Jul 15, 2025 | 860.00 | 860.00 | 845.00 | 847.00 | 847.00 | -1.51% | 97,212 |
| Jul 14, 2025 | 860.00 | 860.00 | 837.00 | 860.00 | 860.00 | 1.78% | 177,571 |
| Jul 11, 2025 | 860.00 | 860.00 | 842.00 | 845.00 | 845.00 | -0.12% | 88,672 |