Charm Engineering Co.,Ltd. (KRX:009310)
South Korea
· Delayed Price · Currency is KRW 1,054.00
-86.00 (-7.54%)
Mar 9, 2026, 3:30 PM KST
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,130.00 | 1,253.00 | 1,082.00 | 1,140.00 | 1,140.00 | 1.06% | 428,249 |
| Mar 5, 2026 | 1,015.00 | 1,200.00 | 1,015.00 | 1,128.00 | 1,128.00 | 13.25% | 675,015 |
| Mar 4, 2026 | 1,170.00 | 1,170.00 | 960.00 | 996.00 | 996.00 | -18.23% | 680,230 |
| Mar 3, 2026 | 1,441.00 | 1,500.00 | 1,180.00 | 1,218.00 | 1,218.00 | -22.91% | 2,315,752 |
| Feb 27, 2026 | 1,280.00 | 1,705.00 | 1,280.00 | 1,580.00 | 1,580.00 | 20.43% | 8,866,315 |
| Feb 26, 2026 | 1,477.00 | 1,571.00 | 1,215.00 | 1,312.00 | 1,312.00 | 8.52% | 15,428,890 |
| Feb 25, 2026 | 930.00 | 1,209.00 | 925.00 | 1,209.00 | 1,209.00 | 30.00% | 2,732,768 |
| Feb 24, 2026 | 901.00 | 930.00 | 884.00 | 930.00 | 930.00 | 2.09% | 84,424 |
| Feb 23, 2026 | 929.00 | 930.00 | 864.00 | 911.00 | 911.00 | -1.62% | 89,647 |
| Feb 20, 2026 | 938.00 | 949.00 | 920.00 | 926.00 | 926.00 | -1.28% | 114,849 |
| Feb 19, 2026 | 977.00 | 990.00 | 930.00 | 938.00 | 938.00 | -3.89% | 156,994 |
| Feb 13, 2026 | 1,037.00 | 1,045.00 | 964.00 | 976.00 | 976.00 | -6.60% | 213,089 |
| Feb 12, 2026 | 1,070.00 | 1,078.00 | 1,044.00 | 1,045.00 | 1,045.00 | -1.97% | 78,997 |
| Feb 11, 2026 | 1,047.00 | 1,119.00 | 1,047.00 | 1,066.00 | 1,066.00 | -1.02% | 63,778 |
| Feb 10, 2026 | 1,083.00 | 1,124.00 | 1,071.00 | 1,077.00 | 1,077.00 | - | 52,136 |
| Feb 9, 2026 | 1,077.00 | 1,115.00 | 1,064.00 | 1,077.00 | 1,077.00 | - | 71,240 |
| Feb 6, 2026 | 1,075.00 | 1,098.00 | 1,045.00 | 1,077.00 | 1,077.00 | 0.19% | 76,474 |
| Feb 5, 2026 | 1,111.00 | 1,113.00 | 1,075.00 | 1,075.00 | 1,075.00 | -2.27% | 37,889 |
| Feb 4, 2026 | 1,099.00 | 1,117.00 | 1,081.00 | 1,100.00 | 1,100.00 | -0.90% | 107,629 |
| Feb 3, 2026 | 1,127.00 | 1,134.00 | 1,110.00 | 1,110.00 | 1,110.00 | -1.68% | 76,550 |
| Feb 2, 2026 | 1,118.00 | 1,158.00 | 1,108.00 | 1,129.00 | 1,129.00 | 0.09% | 77,133 |
| Jan 30, 2026 | 1,132.00 | 1,132.00 | 1,111.00 | 1,128.00 | 1,128.00 | 0.53% | 43,472 |
| Jan 29, 2026 | 1,125.00 | 1,143.00 | 1,114.00 | 1,122.00 | 1,122.00 | -0.27% | 60,538 |
| Jan 28, 2026 | 1,134.00 | 1,157.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.88% | 54,228 |
| Jan 27, 2026 | 1,158.00 | 1,175.00 | 1,110.00 | 1,135.00 | 1,135.00 | -1.13% | 115,962 |
| Jan 26, 2026 | 1,142.00 | 1,148.00 | 1,071.00 | 1,148.00 | 1,148.00 | 1.95% | 117,165 |
| Jan 23, 2026 | 1,218.00 | 1,218.00 | 1,120.00 | 1,126.00 | 1,126.00 | -3.68% | 201,973 |
| Jan 22, 2026 | 1,245.00 | 1,292.00 | 1,166.00 | 1,169.00 | 1,169.00 | -0.51% | 624,461 |
| Jan 21, 2026 | 1,150.00 | 1,239.00 | 1,109.00 | 1,175.00 | 1,175.00 | -0.34% | 583,636 |
| Jan 20, 2026 | 1,417.00 | 1,558.00 | 1,155.00 | 1,179.00 | 1,179.00 | -10.68% | 2,923,299 |
| Jan 19, 2026 | 1,320.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,320.00 | 29.92% | 1,530,912 |
| Jan 16, 2026 | 1,027.00 | 1,059.00 | 1,015.00 | 1,016.00 | 1,016.00 | -1.07% | 44,850 |
| Jan 15, 2026 | 1,030.00 | 1,030.00 | 1,003.00 | 1,027.00 | 1,027.00 | -0.29% | 48,223 |
| Jan 14, 2026 | 1,049.00 | 1,049.00 | 1,030.00 | 1,030.00 | 1,030.00 | 0.49% | 15,174 |
| Jan 13, 2026 | 1,063.00 | 1,063.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 62,087 |
| Jan 12, 2026 | 1,012.00 | 1,063.00 | 1,012.00 | 1,025.00 | 1,025.00 | 1.28% | 47,576 |
| Jan 9, 2026 | 1,004.00 | 1,040.00 | 1,000.00 | 1,012.00 | 1,012.00 | 1.71% | 64,088 |
| Jan 8, 2026 | 1,080.00 | 1,080.00 | 990.00 | 995.00 | 995.00 | -7.96% | 170,941 |
| Jan 7, 2026 | 1,106.00 | 1,106.00 | 1,066.00 | 1,081.00 | 1,081.00 | -2.26% | 85,830 |
| Jan 6, 2026 | 1,114.00 | 1,114.00 | 1,101.00 | 1,106.00 | 1,106.00 | -0.72% | 14,741 |
| Jan 5, 2026 | 1,116.00 | 1,130.00 | 1,098.00 | 1,114.00 | 1,114.00 | -0.36% | 29,919 |
| Jan 2, 2026 | 1,116.00 | 1,130.00 | 1,116.00 | 1,118.00 | 1,118.00 | 1.08% | 24,816 |
| Dec 30, 2025 | 1,111.00 | 1,117.00 | 1,106.00 | 1,106.00 | 1,106.00 | -0.45% | 10,318 |
| Dec 29, 2025 | 1,107.00 | 1,140.00 | 1,107.00 | 1,111.00 | 1,111.00 | 0.36% | 28,627 |
| Dec 26, 2025 | 1,104.00 | 1,130.00 | 1,091.00 | 1,107.00 | 1,107.00 | 0.27% | 32,673 |
| Dec 24, 2025 | 1,113.00 | 1,118.00 | 1,102.00 | 1,104.00 | 1,104.00 | -0.81% | 44,214 |
| Dec 23, 2025 | 1,120.00 | 1,123.00 | 1,110.00 | 1,113.00 | 1,113.00 | -0.36% | 23,081 |
| Dec 22, 2025 | 1,114.00 | 1,119.00 | 1,111.00 | 1,117.00 | 1,117.00 | 0.81% | 12,632 |
| Dec 19, 2025 | 1,110.00 | 1,130.00 | 1,100.00 | 1,108.00 | 1,108.00 | -0.18% | 35,822 |
| Dec 18, 2025 | 1,117.00 | 1,117.00 | 1,102.00 | 1,110.00 | 1,110.00 | -0.63% | 22,252 |
| Dec 17, 2025 | 1,108.00 | 1,119.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.81% | 36,444 |
| Dec 16, 2025 | 1,128.00 | 1,128.00 | 1,107.00 | 1,108.00 | 1,108.00 | -1.77% | 50,297 |
| Dec 15, 2025 | 1,123.00 | 1,130.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.18% | 27,215 |
| Dec 12, 2025 | 1,146.00 | 1,146.00 | 1,123.00 | 1,130.00 | 1,130.00 | 0.18% | 20,661 |
| Dec 11, 2025 | 1,154.00 | 1,154.00 | 1,125.00 | 1,128.00 | 1,128.00 | -1.14% | 77,293 |
| Dec 10, 2025 | 1,188.00 | 1,188.00 | 1,140.00 | 1,141.00 | 1,141.00 | -0.70% | 71,000 |
| Dec 9, 2025 | 1,161.00 | 1,335.00 | 1,144.00 | 1,149.00 | 1,149.00 | -1.03% | 730,107 |
| Dec 8, 2025 | 1,170.00 | 1,170.00 | 1,150.00 | 1,161.00 | 1,161.00 | -0.77% | 45,520 |
| Dec 5, 2025 | 1,180.00 | 1,184.00 | 1,165.00 | 1,170.00 | 1,170.00 | -0.93% | 64,708 |
| Dec 4, 2025 | 1,186.00 | 1,196.00 | 1,180.00 | 1,181.00 | 1,181.00 | -1.25% | 59,304 |
| Dec 3, 2025 | 1,220.00 | 1,230.00 | 1,150.00 | 1,196.00 | 1,196.00 | -1.81% | 132,267 |
| Dec 2, 2025 | 1,179.00 | 1,290.00 | 1,159.00 | 1,218.00 | 1,218.00 | 2.96% | 365,224 |
| Dec 1, 2025 | 1,225.00 | 1,235.00 | 1,168.00 | 1,183.00 | 1,183.00 | -1.99% | 159,859 |
| Nov 28, 2025 | 1,240.00 | 1,243.00 | 1,193.00 | 1,207.00 | 1,207.00 | -2.66% | 256,226 |
| Nov 27, 2025 | 1,302.00 | 1,314.00 | 1,236.00 | 1,240.00 | 1,240.00 | -3.80% | 757,292 |
| Nov 26, 2025 | 1,140.00 | 1,450.00 | 1,120.00 | 1,289.00 | 1,289.00 | 13.07% | 9,569,184 |
| Nov 25, 2025 | 1,238.00 | 1,274.00 | 1,117.00 | 1,140.00 | 1,140.00 | -8.06% | 944,557 |
| Nov 24, 2025 | 1,532.00 | 1,558.00 | 1,188.00 | 1,240.00 | 1,240.00 | -10.01% | 4,655,175 |
| Nov 21, 2025 | 1,062.00 | 1,378.00 | 1,060.00 | 1,378.00 | 1,378.00 | 30.00% | 3,276,743 |
| Nov 20, 2025 | 1,088.00 | 1,088.00 | 1,042.00 | 1,060.00 | 1,060.00 | -1.03% | 93,347 |
| Nov 19, 2025 | 1,118.00 | 1,122.00 | 1,071.00 | 1,071.00 | 1,071.00 | -4.72% | 32,131 |
| Nov 18, 2025 | 1,147.00 | 1,147.00 | 1,115.00 | 1,124.00 | 1,124.00 | -2.01% | 22,636 |
| Nov 17, 2025 | 1,180.00 | 1,184.00 | 1,147.00 | 1,147.00 | 1,147.00 | -3.61% | 23,675 |
| Nov 14, 2025 | 1,205.00 | 1,205.00 | 1,181.00 | 1,190.00 | 1,190.00 | -1.24% | 15,630 |
| Nov 13, 2025 | 1,214.00 | 1,214.00 | 1,203.00 | 1,205.00 | 1,205.00 | 0.17% | 7,992 |
| Nov 12, 2025 | 1,199.00 | 1,215.00 | 1,197.00 | 1,203.00 | 1,203.00 | 0.50% | 20,431 |
| Nov 11, 2025 | 1,192.00 | 1,197.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.50% | 18,533 |
| Nov 10, 2025 | 1,208.00 | 1,208.00 | 1,184.00 | 1,191.00 | 1,191.00 | -1.41% | 69,177 |
| Nov 7, 2025 | 1,230.00 | 1,230.00 | 1,180.00 | 1,208.00 | 1,208.00 | -1.79% | 21,281 |
| Nov 6, 2025 | 1,237.00 | 1,253.00 | 1,229.00 | 1,230.00 | 1,230.00 | -1.84% | 18,965 |
| Nov 5, 2025 | 1,245.00 | 1,256.00 | 1,240.00 | 1,253.00 | 1,253.00 | 0.64% | 5,995 |
| Nov 4, 2025 | 1,230.00 | 1,259.00 | 1,223.00 | 1,245.00 | 1,245.00 | -0.24% | 25,598 |
| Nov 3, 2025 | 1,274.00 | 1,274.00 | 1,245.00 | 1,248.00 | 1,248.00 | -1.96% | 40,062 |
| Oct 31, 2025 | 1,266.00 | 1,281.00 | 1,266.00 | 1,273.00 | 1,273.00 | -0.70% | 11,080 |
| Oct 30, 2025 | 1,283.00 | 1,288.00 | 1,270.00 | 1,282.00 | 1,282.00 | -0.08% | 7,277 |
| Oct 29, 2025 | 1,293.00 | 1,300.00 | 1,248.00 | 1,283.00 | 1,283.00 | -0.23% | 18,608 |
| Oct 28, 2025 | 1,299.00 | 1,299.00 | 1,270.00 | 1,286.00 | 1,286.00 | 1.42% | 18,845 |
| Oct 27, 2025 | 1,307.00 | 1,307.00 | 1,265.00 | 1,268.00 | 1,268.00 | 0.24% | 12,373 |
| Oct 24, 2025 | 1,270.00 | 1,276.00 | 1,253.00 | 1,265.00 | 1,265.00 | -0.55% | 21,635 |
| Oct 23, 2025 | 1,284.00 | 1,300.00 | 1,271.00 | 1,272.00 | 1,272.00 | -0.93% | 29,508 |
| Oct 22, 2025 | 1,284.00 | 1,290.00 | 1,279.00 | 1,284.00 | 1,284.00 | - | 10,616 |
| Oct 21, 2025 | 1,286.00 | 1,286.00 | 1,280.00 | 1,284.00 | 1,284.00 | -0.16% | 17,062 |
| Oct 20, 2025 | 1,294.00 | 1,294.00 | 1,281.00 | 1,286.00 | 1,286.00 | -0.62% | 36,138 |
| Oct 17, 2025 | 1,294.00 | 1,315.00 | 1,293.00 | 1,294.00 | 1,294.00 | -1.07% | 20,044 |
| Oct 16, 2025 | 1,287.00 | 1,310.00 | 1,287.00 | 1,308.00 | 1,308.00 | 1.63% | 18,604 |
| Oct 15, 2025 | 1,303.00 | 1,303.00 | 1,280.00 | 1,287.00 | 1,287.00 | -1.23% | 38,899 |
| Oct 14, 2025 | 1,278.00 | 1,321.00 | 1,276.00 | 1,303.00 | 1,303.00 | 0.93% | 17,598 |
| Oct 13, 2025 | 1,291.00 | 1,300.00 | 1,286.00 | 1,291.00 | 1,291.00 | -0.69% | 18,950 |
| Oct 10, 2025 | 1,298.00 | 1,438.00 | 1,281.00 | 1,300.00 | 1,300.00 | 0.23% | 310,253 |
| Oct 2, 2025 | 1,297.00 | 1,333.00 | 1,297.00 | 1,297.00 | 1,297.00 | 0.23% | 25,567 |