Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea
· Delayed Price · Currency is KRW 6,980.00
-180.00 (-2.51%)
At close: Mar 9, 2026
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 7,280.00 | 7,340.00 | 7,120.00 | 7,240.00 | 7,240.00 | 3.72% | 188,369 |
| Mar 9, 2026 | 6,800.00 | 6,980.00 | 6,670.00 | 6,980.00 | 6,980.00 | -2.51% | 230,053 |
| Mar 6, 2026 | 6,880.00 | 7,180.00 | 6,820.00 | 7,160.00 | 7,160.00 | 2.73% | 257,911 |
| Mar 5, 2026 | 6,730.00 | 7,090.00 | 6,730.00 | 6,970.00 | 6,970.00 | 10.28% | 481,992 |
| Mar 4, 2026 | 7,150.00 | 7,180.00 | 6,040.00 | 6,320.00 | 6,320.00 | -14.01% | 771,609 |
| Mar 3, 2026 | 7,580.00 | 7,790.00 | 7,350.00 | 7,350.00 | 7,350.00 | -5.77% | 524,242 |
| Feb 27, 2026 | 7,810.00 | 8,060.00 | 7,700.00 | 7,800.00 | 7,800.00 | -1.27% | 490,330 |
| Feb 26, 2026 | 8,380.00 | 8,400.00 | 7,870.00 | 7,900.00 | 7,900.00 | -4.93% | 965,812 |
| Feb 25, 2026 | 8,930.00 | 9,130.00 | 8,240.00 | 8,310.00 | 8,310.00 | -3.71% | 1,842,732 |
| Feb 24, 2026 | 8,050.00 | 9,080.00 | 7,930.00 | 8,630.00 | 8,630.00 | 7.61% | 6,231,537 |
| Feb 23, 2026 | 8,100.00 | 8,350.00 | 7,920.00 | 8,020.00 | 8,020.00 | 0.25% | 982,668 |
| Feb 20, 2026 | 8,020.00 | 8,250.00 | 7,890.00 | 8,000.00 | 8,000.00 | 1.01% | 1,012,234 |
| Feb 19, 2026 | 7,940.00 | 8,030.00 | 7,850.00 | 7,920.00 | 7,920.00 | 1.67% | 533,143 |
| Feb 13, 2026 | 7,510.00 | 7,950.00 | 7,490.00 | 7,790.00 | 7,790.00 | 2.23% | 730,820 |
| Feb 12, 2026 | 7,800.00 | 7,820.00 | 7,560.00 | 7,620.00 | 7,620.00 | -1.42% | 377,520 |
| Feb 11, 2026 | 7,440.00 | 7,730.00 | 7,330.00 | 7,730.00 | 7,730.00 | 4.74% | 508,854 |
| Feb 10, 2026 | 7,610.00 | 7,610.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.64% | 457,792 |
| Feb 9, 2026 | 7,860.00 | 8,020.00 | 7,580.00 | 7,580.00 | 7,580.00 | 2.57% | 1,585,280 |
| Feb 6, 2026 | 7,190.00 | 7,500.00 | 7,000.00 | 7,390.00 | 7,390.00 | -0.67% | 545,799 |
| Feb 5, 2026 | 7,730.00 | 7,920.00 | 7,340.00 | 7,440.00 | 7,440.00 | -4.00% | 1,618,229 |
| Feb 4, 2026 | 7,500.00 | 8,140.00 | 7,340.00 | 7,750.00 | 7,750.00 | 3.89% | 4,702,108 |
| Feb 3, 2026 | 7,210.00 | 7,520.00 | 7,200.00 | 7,460.00 | 7,460.00 | 5.22% | 805,468 |
| Feb 2, 2026 | 7,250.00 | 7,410.00 | 6,990.00 | 7,090.00 | 7,090.00 | -2.61% | 575,052 |
| Jan 30, 2026 | 7,260.00 | 7,570.00 | 7,160.00 | 7,280.00 | 7,280.00 | 0.83% | 1,218,100 |
| Jan 29, 2026 | 7,150.00 | 7,240.00 | 6,960.00 | 7,220.00 | 7,220.00 | 1.26% | 647,502 |
| Jan 28, 2026 | 7,180.00 | 7,350.00 | 7,040.00 | 7,130.00 | 7,130.00 | 0.28% | 589,052 |
| Jan 27, 2026 | 7,590.00 | 7,650.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.53% | 1,071,624 |
| Jan 26, 2026 | 7,350.00 | 7,610.00 | 7,090.00 | 7,370.00 | 7,370.00 | -3.15% | 1,229,301 |
| Jan 23, 2026 | 8,040.00 | 8,070.00 | 7,610.00 | 7,610.00 | 7,610.00 | -4.52% | 1,077,070 |
| Jan 22, 2026 | 8,260.00 | 8,370.00 | 7,850.00 | 7,970.00 | 7,970.00 | -2.57% | 2,157,920 |
| Jan 21, 2026 | 7,640.00 | 9,150.00 | 7,640.00 | 8,180.00 | 8,180.00 | 12.36% | 9,856,156 |
| Jan 20, 2026 | 6,570.00 | 8,010.00 | 6,330.00 | 7,280.00 | 7,280.00 | 10.81% | 6,454,859 |
| Jan 19, 2026 | 6,550.00 | 6,780.00 | 6,510.00 | 6,570.00 | 6,570.00 | 1.39% | 222,327 |
| Jan 16, 2026 | 6,260.00 | 6,540.00 | 6,250.00 | 6,480.00 | 6,480.00 | 3.85% | 292,078 |
| Jan 15, 2026 | 6,270.00 | 6,270.00 | 6,170.00 | 6,240.00 | 6,240.00 | -0.32% | 97,787 |
| Jan 14, 2026 | 6,410.00 | 6,450.00 | 6,250.00 | 6,260.00 | 6,260.00 | -2.95% | 208,779 |
| Jan 13, 2026 | 6,640.00 | 6,640.00 | 6,380.00 | 6,450.00 | 6,450.00 | -1.53% | 118,270 |
| Jan 12, 2026 | 6,570.00 | 6,720.00 | 6,460.00 | 6,550.00 | 6,550.00 | 1.08% | 207,440 |
| Jan 9, 2026 | 6,390.00 | 6,580.00 | 6,280.00 | 6,480.00 | 6,480.00 | 1.89% | 135,456 |
| Jan 8, 2026 | 6,520.00 | 6,530.00 | 6,340.00 | 6,360.00 | 6,360.00 | -2.60% | 192,939 |
| Jan 7, 2026 | 6,870.00 | 6,870.00 | 6,450.00 | 6,530.00 | 6,530.00 | -5.22% | 272,725 |
| Jan 6, 2026 | 6,870.00 | 6,890.00 | 6,640.00 | 6,890.00 | 6,890.00 | 1.03% | 209,229 |
| Jan 5, 2026 | 6,750.00 | 6,840.00 | 6,690.00 | 6,820.00 | 6,820.00 | - | 265,820 |
| Jan 2, 2026 | 6,160.00 | 6,930.00 | 6,130.00 | 6,820.00 | 6,820.00 | 10.71% | 1,024,302 |
| Dec 30, 2025 | 6,130.00 | 6,160.00 | 6,060.00 | 6,160.00 | 6,160.00 | -0.16% | 55,062 |
| Dec 29, 2025 | 6,240.00 | 6,270.00 | 6,090.00 | 6,170.00 | 6,170.00 | -3.59% | 123,531 |
| Dec 26, 2025 | 6,290.00 | 6,400.00 | 6,290.00 | 6,400.00 | 6,200.00 | 1.27% | 81,233 |
| Dec 24, 2025 | 6,310.00 | 6,330.00 | 6,250.00 | 6,320.00 | 6,122.50 | 0.32% | 51,071 |
| Dec 23, 2025 | 6,390.00 | 6,390.00 | 6,270.00 | 6,300.00 | 6,103.13 | -1.25% | 75,439 |
| Dec 22, 2025 | 6,320.00 | 6,460.00 | 6,320.00 | 6,380.00 | 6,180.63 | 0.95% | 123,034 |
| Dec 19, 2025 | 6,200.00 | 6,320.00 | 6,180.00 | 6,320.00 | 6,122.50 | 1.94% | 41,882 |
| Dec 18, 2025 | 6,170.00 | 6,240.00 | 6,160.00 | 6,200.00 | 6,006.25 | -1.59% | 52,595 |
| Dec 17, 2025 | 6,340.00 | 6,340.00 | 6,230.00 | 6,300.00 | 6,103.13 | -0.32% | 47,110 |
| Dec 16, 2025 | 6,320.00 | 6,350.00 | 6,230.00 | 6,320.00 | 6,122.50 | -0.32% | 59,059 |
| Dec 15, 2025 | 6,210.00 | 6,340.00 | 6,170.00 | 6,340.00 | 6,141.88 | 1.28% | 53,101 |
| Dec 12, 2025 | 6,110.00 | 6,260.00 | 6,110.00 | 6,260.00 | 6,064.38 | 2.45% | 66,787 |
| Dec 11, 2025 | 6,060.00 | 6,160.00 | 6,050.00 | 6,110.00 | 5,919.06 | 1.33% | 66,901 |
| Dec 10, 2025 | 6,050.00 | 6,050.00 | 6,000.00 | 6,030.00 | 5,841.56 | -0.33% | 56,420 |
| Dec 9, 2025 | 6,040.00 | 6,060.00 | 6,000.00 | 6,050.00 | 5,860.94 | -0.17% | 31,428 |
| Dec 8, 2025 | 6,080.00 | 6,090.00 | 6,020.00 | 6,060.00 | 5,870.63 | -0.66% | 50,966 |
| Dec 5, 2025 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 5,909.38 | 0.66% | 53,864 |
| Dec 4, 2025 | 6,120.00 | 6,120.00 | 6,020.00 | 6,060.00 | 5,870.63 | -0.82% | 25,046 |
| Dec 3, 2025 | 6,090.00 | 6,120.00 | 6,040.00 | 6,110.00 | 5,919.06 | 0.83% | 34,272 |
| Dec 2, 2025 | 6,080.00 | 6,110.00 | 6,010.00 | 6,060.00 | 5,870.63 | -0.33% | 55,153 |
| Dec 1, 2025 | 6,090.00 | 6,140.00 | 6,020.00 | 6,080.00 | 5,890.00 | 0.16% | 43,431 |
| Nov 28, 2025 | 5,940.00 | 6,070.00 | 5,930.00 | 6,070.00 | 5,880.31 | 2.02% | 44,297 |
| Nov 27, 2025 | 5,960.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,764.06 | -0.34% | 41,634 |
| Nov 26, 2025 | 5,820.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,783.44 | 2.23% | 38,612 |
| Nov 25, 2025 | 5,910.00 | 5,990.00 | 5,780.00 | 5,840.00 | 5,657.50 | -0.68% | 84,895 |
| Nov 24, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,696.25 | -0.51% | 40,036 |
| Nov 21, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,725.31 | -3.43% | 51,127 |
| Nov 20, 2025 | 5,920.00 | 6,130.00 | 5,920.00 | 6,120.00 | 5,928.75 | 4.08% | 96,789 |
| Nov 19, 2025 | 5,830.00 | 5,940.00 | 5,690.00 | 5,880.00 | 5,696.25 | 0.86% | 73,969 |
| Nov 18, 2025 | 5,910.00 | 6,290.00 | 5,780.00 | 5,830.00 | 5,647.81 | -2.35% | 191,938 |
| Nov 17, 2025 | 5,920.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,783.44 | 1.19% | 49,843 |
| Nov 14, 2025 | 6,020.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,715.63 | -4.07% | 175,491 |
| Nov 13, 2025 | 6,230.00 | 6,270.00 | 6,130.00 | 6,150.00 | 5,957.81 | -2.07% | 130,691 |
| Nov 12, 2025 | 6,210.00 | 6,280.00 | 6,140.00 | 6,280.00 | 6,083.75 | 0.48% | 105,271 |
| Nov 11, 2025 | 6,300.00 | 6,390.00 | 6,130.00 | 6,250.00 | 6,054.69 | -0.32% | 149,437 |
| Nov 10, 2025 | 6,130.00 | 6,270.00 | 6,100.00 | 6,270.00 | 6,074.06 | 1.95% | 81,732 |
| Nov 7, 2025 | 6,210.00 | 6,330.00 | 6,060.00 | 6,150.00 | 5,957.81 | -3.91% | 139,401 |
| Nov 6, 2025 | 6,490.00 | 6,600.00 | 6,210.00 | 6,400.00 | 6,200.00 | 0.31% | 150,624 |
| Nov 5, 2025 | 6,410.00 | 6,440.00 | 6,110.00 | 6,380.00 | 6,180.63 | -3.48% | 175,342 |
| Nov 4, 2025 | 6,800.00 | 6,810.00 | 6,580.00 | 6,610.00 | 6,403.44 | -1.93% | 155,539 |
| Nov 3, 2025 | 6,530.00 | 6,820.00 | 6,530.00 | 6,740.00 | 6,529.38 | 4.17% | 496,211 |
| Oct 31, 2025 | 6,350.00 | 6,520.00 | 6,310.00 | 6,470.00 | 6,267.81 | 1.25% | 139,568 |
| Oct 30, 2025 | 6,490.00 | 6,490.00 | 6,270.00 | 6,390.00 | 6,190.31 | -1.99% | 178,374 |
| Oct 29, 2025 | 6,500.00 | 6,610.00 | 6,440.00 | 6,520.00 | 6,316.25 | 0.77% | 214,965 |
| Oct 28, 2025 | 6,480.00 | 6,550.00 | 6,390.00 | 6,470.00 | 6,267.81 | 0.31% | 110,852 |
| Oct 27, 2025 | 6,550.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,248.44 | -0.46% | 132,397 |
| Oct 24, 2025 | 6,430.00 | 6,570.00 | 6,370.00 | 6,480.00 | 6,277.50 | 1.41% | 169,019 |
| Oct 23, 2025 | 6,190.00 | 6,530.00 | 6,160.00 | 6,390.00 | 6,190.31 | 2.73% | 367,847 |
| Oct 22, 2025 | 6,230.00 | 6,230.00 | 6,060.00 | 6,220.00 | 6,025.63 | -0.32% | 72,818 |
| Oct 21, 2025 | 6,310.00 | 6,330.00 | 6,170.00 | 6,240.00 | 6,045.00 | - | 103,747 |
| Oct 20, 2025 | 6,170.00 | 6,300.00 | 6,090.00 | 6,240.00 | 6,045.00 | 1.13% | 130,868 |
| Oct 17, 2025 | 6,330.00 | 6,340.00 | 6,110.00 | 6,170.00 | 5,977.19 | -2.06% | 95,766 |
| Oct 16, 2025 | 6,290.00 | 6,320.00 | 6,230.00 | 6,300.00 | 6,103.13 | 0.48% | 87,908 |
| Oct 15, 2025 | 6,120.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,074.06 | 2.62% | 69,233 |
| Oct 14, 2025 | 6,180.00 | 6,300.00 | 5,970.00 | 6,110.00 | 5,919.06 | -1.45% | 153,487 |
| Oct 13, 2025 | 6,000.00 | 6,240.00 | 5,920.00 | 6,200.00 | 6,006.25 | 1.81% | 110,623 |