Skip to main content
Cheil Grinding Wheel Ind. Co., Ltd. (KRX:001560)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,320
-640 (-5.84%)
Mar 9, 2026, 3:30 PM KST

Cheil Grinding Wheel Ind. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202610,770.0010,770.0010,250.0010,320.0010,320.00-5.84%11,444
Mar 6, 202610,700.0011,350.0010,650.0010,960.0010,960.001.48%23,541
Mar 5, 202611,350.0011,450.0010,700.0010,800.0010,800.00-1.82%24,718
Mar 4, 202610,530.0011,250.009,600.0011,000.0011,000.004.46%68,460
Mar 3, 20269,900.0012,900.009,630.0010,530.0010,530.005.51%155,960
Feb 27, 202610,680.0010,680.009,920.009,980.009,980.00-4.59%38,964
Feb 26, 202611,440.0011,440.0010,410.0010,460.0010,460.00-6.52%23,980
Feb 25, 202612,060.0012,450.0011,000.0011,190.0011,190.00-2.36%27,584
Feb 24, 202611,600.0011,850.0011,000.0011,460.0011,460.004.75%58,521
Feb 23, 202610,250.0011,300.0010,110.0010,940.0010,940.009.40%79,953
Feb 20, 20269,930.0010,000.009,850.0010,000.0010,000.000.60%6,159
Feb 19, 202610,000.0010,000.009,740.009,940.009,940.002.26%6,624
Feb 13, 20269,720.009,950.009,610.009,720.009,720.000.10%12,019
Feb 12, 20269,670.009,770.009,590.009,710.009,710.000.41%4,261
Feb 11, 20269,660.009,960.009,580.009,670.009,670.00-9,397
Feb 10, 20269,370.009,780.009,310.009,670.009,670.003.42%7,894
Feb 9, 20269,310.009,440.009,310.009,350.009,350.000.43%1,857
Feb 6, 20269,300.009,480.009,210.009,310.009,310.00-0.64%5,338
Feb 5, 20269,340.009,370.009,280.009,370.009,370.000.32%4,700
Feb 4, 20269,390.009,500.009,340.009,340.009,340.00-1.68%5,314
Feb 3, 20269,330.009,500.009,200.009,500.009,500.001.06%7,821
Feb 2, 20269,390.009,400.009,190.009,400.009,400.00-9,990
Jan 30, 20269,440.009,440.009,320.009,400.009,400.00-11,696
Jan 29, 20269,300.009,430.009,300.009,400.009,400.000.43%5,078
Jan 28, 20269,420.009,470.009,300.009,360.009,360.00-8,694
Jan 27, 20269,690.009,770.009,360.009,360.009,360.00-4.10%8,676
Jan 26, 20269,560.009,770.009,510.009,760.009,760.001.56%5,710
Jan 23, 20269,350.009,780.009,350.009,610.009,610.002.78%7,392
Jan 22, 20269,300.009,460.009,250.009,350.009,350.00-0.11%2,441
Jan 21, 20269,360.009,390.009,220.009,360.009,360.00-1.27%4,744
Jan 20, 20269,400.009,610.009,270.009,480.009,480.000.85%6,742
Jan 19, 20269,340.009,610.009,230.009,400.009,400.00-7,086
Jan 16, 20269,550.009,600.009,400.009,400.009,400.00-2.29%2,665
Jan 15, 20269,460.009,620.009,340.009,620.009,620.001.16%2,563
Jan 14, 20269,410.009,520.009,400.009,510.009,510.000.32%980
Jan 13, 20269,320.009,480.009,320.009,480.009,480.000.74%1,425
Jan 12, 20269,580.009,580.009,410.009,410.009,410.00-2.08%1,734
Jan 9, 20269,560.009,880.009,470.009,610.009,610.000.52%5,659
Jan 8, 20269,570.009,990.009,210.009,560.009,560.00-0.10%8,386
Jan 7, 20269,640.009,640.009,300.009,570.009,570.00-1.64%3,881
Jan 6, 20269,610.009,730.009,440.009,730.009,730.001.99%5,206
Jan 5, 20269,680.009,720.009,540.009,540.009,540.00-2.15%4,008
Jan 2, 20269,960.009,960.009,720.009,750.009,750.00-2.30%6,402
Dec 30, 20259,700.009,980.009,630.009,980.009,980.002.89%2,181
Dec 29, 202510,100.0010,100.009,700.009,700.009,700.00-3.87%3,757
Dec 26, 20259,830.0010,100.009,730.0010,090.009,369.001.92%8,084
Dec 24, 20259,780.009,960.009,740.009,900.009,192.580.92%4,921
Dec 23, 20259,910.009,960.009,800.009,810.009,109.01-1.01%13,465
Dec 22, 20259,980.009,980.009,800.009,910.009,201.860.41%2,954
Dec 19, 20259,990.009,990.009,810.009,870.009,164.72-0.30%2,079
Dec 18, 20259,980.009,990.009,830.009,900.009,192.58-0.30%4,843
Dec 17, 20259,820.009,930.009,690.009,930.009,220.431.12%6,267
Dec 16, 20259,900.009,900.009,610.009,820.009,118.290.10%5,281
Dec 15, 20259,670.009,810.009,550.009,810.009,109.011.13%5,971
Dec 12, 20259,820.009,820.009,500.009,700.009,006.87-1.52%7,130
Dec 11, 20259,650.009,850.009,460.009,850.009,146.152.18%9,441
Dec 10, 20259,910.009,910.009,310.009,640.008,951.16-2.72%4,110
Dec 9, 20259,770.009,990.009,650.009,910.009,201.860.71%3,649
Dec 8, 20259,820.009,900.009,660.009,840.009,136.860.20%2,543
Dec 5, 20259,770.009,950.009,470.009,820.009,118.290.51%1,746
Dec 4, 20259,870.009,990.009,660.009,770.009,071.87-0.91%7,731
Dec 3, 20259,740.009,860.009,590.009,860.009,155.441.86%4,345
Dec 2, 20259,670.009,740.009,510.009,680.008,988.300.31%2,733
Dec 1, 20259,660.009,760.009,600.009,650.008,960.44-0.10%1,753
Nov 28, 20259,280.009,750.009,280.009,660.008,969.733.32%4,398
Nov 27, 20259,400.009,410.009,310.009,350.008,681.88-962
Nov 26, 20259,330.009,590.009,270.009,350.008,681.88-0.11%3,146
Nov 25, 20259,600.009,600.009,290.009,360.008,691.16-0.11%1,906
Nov 24, 20259,370.009,370.009,270.009,370.008,700.450.11%1,370
Nov 21, 20259,590.009,590.009,360.009,360.008,691.16-0.21%699
Nov 20, 20259,510.009,510.009,380.009,380.008,709.73-0.95%1,968
Nov 19, 20259,420.009,550.009,310.009,470.008,793.300.53%1,480
Nov 18, 20259,770.009,770.009,420.009,420.008,746.88-1.88%2,740
Nov 17, 20259,680.009,690.009,500.009,600.008,914.010.10%941
Nov 14, 20259,550.009,700.009,470.009,590.008,904.730.95%843
Nov 13, 20259,500.009,690.009,490.009,500.008,821.160.11%3,240
Nov 12, 20259,370.009,490.009,310.009,490.008,811.871.28%4,143
Nov 11, 20259,230.009,370.009,230.009,370.008,700.451.96%4,519
Nov 10, 20259,420.009,480.009,160.009,190.008,533.31-0.22%5,575
Nov 7, 20259,000.009,350.008,940.009,210.008,551.881.32%7,354
Nov 6, 20259,360.009,360.009,020.009,090.008,440.461.00%3,448
Nov 5, 20259,030.009,230.008,920.009,000.008,356.89-0.44%5,671
Nov 4, 20258,890.009,070.008,800.009,040.008,394.031.69%5,948
Nov 3, 20259,120.009,120.008,880.008,890.008,254.75-2.63%12,868
Oct 31, 20259,300.009,320.009,110.009,130.008,477.60-1.93%8,733
Oct 30, 20259,530.009,530.009,310.009,310.008,644.74-2.31%4,953
Oct 29, 20259,800.009,800.009,530.009,530.008,849.02-2.76%7,995
Oct 28, 20259,650.009,860.009,500.009,800.009,099.721.55%6,037
Oct 27, 20259,660.009,770.009,610.009,650.008,960.44-1.23%2,212
Oct 24, 20259,710.009,880.009,700.009,770.009,071.871.35%2,090
Oct 23, 20259,670.009,690.009,570.009,640.008,951.16-0.52%2,169
Oct 22, 20259,760.009,850.009,650.009,690.008,997.58-1.62%2,944
Oct 21, 20259,820.009,890.009,770.009,850.009,146.15-0.40%2,772
Oct 20, 20259,630.009,890.009,630.009,890.009,183.292.91%1,340
Oct 17, 20259,800.009,800.009,560.009,610.008,923.30-1.94%3,711
Oct 16, 20259,710.009,800.009,620.009,800.009,099.720.62%2,893
Oct 15, 20259,580.009,800.009,570.009,740.009,044.012.31%4,293
Oct 14, 20259,670.009,780.009,470.009,520.008,839.73-1.55%9,216
Oct 13, 20259,560.009,910.009,560.009,670.008,979.01-1.43%5,715
Oct 10, 202510,000.0010,090.009,810.009,810.009,109.01-2.58%6,967