Charm Engineering Co.,Ltd. (KRX:009310)
South Korea
· Delayed Price · Currency is KRW 1,065.00
-17.00 (-1.57%)
Mar 11, 2026, 5:56 PM KST
Charm Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 5,690.00 | 5,690.00 | 5,260.00 | 5,325.00 | 5,325.00 | -1.57% | 41,742 |
| Mar 10, 2026 | 5,320.00 | 5,740.00 | 5,190.00 | 5,410.00 | 5,410.00 | 2.66% | 52,185 |
| Mar 9, 2026 | 5,440.00 | 5,600.00 | 5,005.00 | 5,270.00 | 5,270.00 | -7.54% | 32,984 |
| Mar 6, 2026 | 5,650.00 | 6,265.00 | 5,410.00 | 5,700.00 | 5,700.00 | 1.06% | 87,253 |
| Mar 5, 2026 | 5,075.00 | 6,000.00 | 5,075.00 | 5,640.00 | 5,640.00 | 13.25% | 135,579 |
| Mar 4, 2026 | 5,850.00 | 5,850.00 | 4,800.00 | 4,980.00 | 4,980.00 | -18.23% | 136,046 |
| Mar 3, 2026 | 7,205.00 | 7,500.00 | 5,900.00 | 6,090.00 | 6,090.00 | -22.91% | 464,088 |
| Feb 27, 2026 | 6,400.00 | 8,525.00 | 6,400.00 | 7,900.00 | 7,900.00 | 20.43% | 1,780,594 |
| Feb 26, 2026 | 7,385.00 | 7,855.00 | 6,075.00 | 6,560.00 | 6,560.00 | 8.52% | 3,085,778 |
| Feb 25, 2026 | 4,650.00 | 6,045.00 | 4,625.00 | 6,045.00 | 6,045.00 | 30.00% | 546,553 |
| Feb 24, 2026 | 4,505.00 | 4,650.00 | 4,420.00 | 4,650.00 | 4,650.00 | 2.09% | 16,963 |
| Feb 23, 2026 | 4,645.00 | 4,650.00 | 4,320.00 | 4,555.00 | 4,555.00 | -1.62% | 17,929 |
| Feb 20, 2026 | 4,690.00 | 4,745.00 | 4,600.00 | 4,630.00 | 4,630.00 | -1.28% | 22,969 |
| Feb 19, 2026 | 4,885.00 | 4,950.00 | 4,650.00 | 4,690.00 | 4,690.00 | -3.89% | 31,398 |
| Feb 13, 2026 | 5,185.00 | 5,225.00 | 4,820.00 | 4,880.00 | 4,880.00 | -6.60% | 42,620 |
| Feb 12, 2026 | 5,350.00 | 5,390.00 | 5,220.00 | 5,225.00 | 5,225.00 | -1.97% | 15,803 |
| Feb 11, 2026 | 5,235.00 | 5,595.00 | 5,235.00 | 5,330.00 | 5,330.00 | -1.02% | 12,787 |
| Feb 10, 2026 | 5,415.00 | 5,620.00 | 5,355.00 | 5,385.00 | 5,385.00 | - | 10,427 |
| Feb 9, 2026 | 5,385.00 | 5,575.00 | 5,320.00 | 5,385.00 | 5,385.00 | - | 14,288 |
| Feb 6, 2026 | 5,375.00 | 5,490.00 | 5,225.00 | 5,385.00 | 5,385.00 | 0.19% | 15,294 |
| Feb 5, 2026 | 5,555.00 | 5,565.00 | 5,375.00 | 5,375.00 | 5,375.00 | -2.27% | 7,577 |
| Feb 4, 2026 | 5,495.00 | 5,585.00 | 5,405.00 | 5,500.00 | 5,500.00 | -0.90% | 21,534 |
| Feb 3, 2026 | 5,635.00 | 5,670.00 | 5,550.00 | 5,550.00 | 5,550.00 | -1.68% | 15,364 |
| Feb 2, 2026 | 5,590.00 | 5,790.00 | 5,540.00 | 5,645.00 | 5,645.00 | 0.09% | 15,426 |
| Jan 30, 2026 | 5,660.00 | 5,660.00 | 5,555.00 | 5,640.00 | 5,640.00 | 0.53% | 8,728 |
| Jan 29, 2026 | 5,625.00 | 5,715.00 | 5,570.00 | 5,610.00 | 5,610.00 | -0.27% | 12,150 |
| Jan 28, 2026 | 5,670.00 | 5,785.00 | 5,600.00 | 5,625.00 | 5,625.00 | -0.88% | 10,895 |
| Jan 27, 2026 | 5,790.00 | 5,875.00 | 5,550.00 | 5,675.00 | 5,675.00 | -1.13% | 23,192 |
| Jan 26, 2026 | 5,710.00 | 5,740.00 | 5,355.00 | 5,740.00 | 5,740.00 | 1.95% | 23,437 |
| Jan 23, 2026 | 6,090.00 | 6,090.00 | 5,600.00 | 5,630.00 | 5,630.00 | -3.68% | 40,397 |
| Jan 22, 2026 | 6,225.00 | 6,460.00 | 5,830.00 | 5,845.00 | 5,845.00 | -0.51% | 125,093 |
| Jan 21, 2026 | 5,750.00 | 6,195.00 | 5,545.00 | 5,875.00 | 5,875.00 | -0.34% | 117,566 |
| Jan 20, 2026 | 7,085.00 | 7,790.00 | 5,775.00 | 5,895.00 | 5,895.00 | -10.68% | 587,105 |
| Jan 19, 2026 | 6,600.00 | 6,600.00 | 6,250.00 | 6,600.00 | 6,600.00 | 29.92% | 306,287 |
| Jan 16, 2026 | 5,135.00 | 5,295.00 | 5,075.00 | 5,080.00 | 5,080.00 | -1.07% | 10,422 |
| Jan 15, 2026 | 5,150.00 | 5,150.00 | 5,015.00 | 5,135.00 | 5,135.00 | -0.29% | 9,644 |
| Jan 14, 2026 | 5,245.00 | 5,245.00 | 5,150.00 | 5,150.00 | 5,150.00 | 0.49% | 3,034 |
| Jan 13, 2026 | 5,315.00 | 5,315.00 | 5,125.00 | 5,125.00 | 5,125.00 | - | 12,417 |
| Jan 12, 2026 | 5,060.00 | 5,315.00 | 5,060.00 | 5,125.00 | 5,125.00 | 1.28% | 9,515 |
| Jan 9, 2026 | 5,020.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1.71% | 12,817 |
| Jan 8, 2026 | 5,400.00 | 5,400.00 | 4,950.00 | 4,975.00 | 4,975.00 | -7.96% | 34,188 |
| Jan 7, 2026 | 5,530.00 | 5,530.00 | 5,330.00 | 5,405.00 | 5,405.00 | -2.26% | 17,193 |
| Jan 6, 2026 | 5,570.00 | 5,570.00 | 5,505.00 | 5,530.00 | 5,530.00 | -0.72% | 2,948 |
| Jan 5, 2026 | 5,580.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.36% | 5,985 |
| Jan 2, 2026 | 5,580.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,590.00 | 1.08% | 4,963 |
| Dec 30, 2025 | 5,555.00 | 5,585.00 | 5,530.00 | 5,530.00 | 5,530.00 | -0.45% | 2,087 |
| Dec 29, 2025 | 5,535.00 | 5,700.00 | 5,535.00 | 5,555.00 | 5,555.00 | 0.36% | 5,725 |
| Dec 26, 2025 | 5,520.00 | 5,650.00 | 5,455.00 | 5,535.00 | 5,535.00 | 0.27% | 6,534 |
| Dec 24, 2025 | 5,565.00 | 5,590.00 | 5,510.00 | 5,520.00 | 5,520.00 | -0.81% | 8,842 |
| Dec 23, 2025 | 5,600.00 | 5,615.00 | 5,550.00 | 5,565.00 | 5,565.00 | -0.36% | 4,616 |
| Dec 22, 2025 | 5,570.00 | 5,595.00 | 5,555.00 | 5,585.00 | 5,585.00 | 0.81% | 2,530 |
| Dec 19, 2025 | 5,550.00 | 5,650.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 7,164 |
| Dec 18, 2025 | 5,585.00 | 5,585.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.63% | 4,595 |
| Dec 17, 2025 | 5,540.00 | 5,595.00 | 5,500.00 | 5,585.00 | 5,585.00 | 0.81% | 7,290 |
| Dec 16, 2025 | 5,640.00 | 5,640.00 | 5,535.00 | 5,540.00 | 5,540.00 | -1.77% | 10,060 |
| Dec 15, 2025 | 5,615.00 | 5,650.00 | 5,590.00 | 5,640.00 | 5,640.00 | -0.18% | 5,443 |
| Dec 12, 2025 | 5,730.00 | 5,730.00 | 5,615.00 | 5,650.00 | 5,650.00 | 0.18% | 4,132 |
| Dec 11, 2025 | 5,770.00 | 5,770.00 | 5,625.00 | 5,640.00 | 5,640.00 | -1.14% | 15,459 |
| Dec 10, 2025 | 5,940.00 | 5,940.00 | 5,700.00 | 5,705.00 | 5,705.00 | -0.70% | 14,202 |
| Dec 9, 2025 | 5,805.00 | 6,675.00 | 5,720.00 | 5,745.00 | 5,745.00 | -1.03% | 146,119 |
| Dec 8, 2025 | 5,850.00 | 5,850.00 | 5,750.00 | 5,805.00 | 5,805.00 | -0.77% | 9,104 |
| Dec 5, 2025 | 5,900.00 | 5,920.00 | 5,825.00 | 5,850.00 | 5,850.00 | -0.93% | 12,941 |
| Dec 4, 2025 | 5,930.00 | 5,980.00 | 5,900.00 | 5,905.00 | 5,905.00 | -1.25% | 11,860 |
| Dec 3, 2025 | 6,100.00 | 6,150.00 | 5,750.00 | 5,980.00 | 5,980.00 | -1.81% | 26,453 |
| Dec 2, 2025 | 5,895.00 | 6,450.00 | 5,795.00 | 6,090.00 | 6,090.00 | 2.96% | 73,591 |
| Dec 1, 2025 | 6,125.00 | 6,175.00 | 5,840.00 | 5,915.00 | 5,915.00 | -1.99% | 32,072 |
| Nov 28, 2025 | 6,200.00 | 6,215.00 | 5,965.00 | 6,035.00 | 6,035.00 | -2.66% | 51,245 |
| Nov 27, 2025 | 6,510.00 | 6,570.00 | 6,180.00 | 6,200.00 | 6,200.00 | -3.80% | 152,019 |
| Nov 26, 2025 | 5,700.00 | 7,250.00 | 5,600.00 | 6,445.00 | 6,445.00 | 13.07% | 1,921,659 |
| Nov 25, 2025 | 6,190.00 | 6,370.00 | 5,585.00 | 5,700.00 | 5,700.00 | -8.06% | 188,911 |
| Nov 24, 2025 | 7,660.00 | 7,790.00 | 5,940.00 | 6,200.00 | 6,200.00 | -10.01% | 931,035 |
| Nov 21, 2025 | 5,310.00 | 6,890.00 | 5,300.00 | 6,890.00 | 6,890.00 | 30.00% | 655,351 |
| Nov 20, 2025 | 5,440.00 | 5,440.00 | 5,210.00 | 5,300.00 | 5,300.00 | -1.03% | 18,670 |
| Nov 19, 2025 | 5,590.00 | 5,610.00 | 5,355.00 | 5,355.00 | 5,355.00 | -4.72% | 6,426 |
| Nov 18, 2025 | 5,735.00 | 5,735.00 | 5,575.00 | 5,620.00 | 5,620.00 | -2.01% | 4,527 |
| Nov 17, 2025 | 5,900.00 | 5,920.00 | 5,735.00 | 5,735.00 | 5,735.00 | -3.61% | 4,735 |
| Nov 14, 2025 | 6,025.00 | 6,025.00 | 5,905.00 | 5,950.00 | 5,950.00 | -1.24% | 3,126 |
| Nov 13, 2025 | 6,070.00 | 6,070.00 | 6,015.00 | 6,025.00 | 6,025.00 | 0.17% | 1,598 |
| Nov 12, 2025 | 5,995.00 | 6,075.00 | 5,985.00 | 6,015.00 | 6,015.00 | 0.50% | 4,086 |
| Nov 11, 2025 | 5,960.00 | 5,985.00 | 5,950.00 | 5,985.00 | 5,985.00 | 0.50% | 3,706 |
| Nov 10, 2025 | 6,040.00 | 6,040.00 | 5,920.00 | 5,955.00 | 5,955.00 | -1.41% | 13,835 |
| Nov 7, 2025 | 6,150.00 | 6,150.00 | 5,900.00 | 6,040.00 | 6,040.00 | -1.79% | 4,256 |
| Nov 6, 2025 | 6,185.00 | 6,265.00 | 6,145.00 | 6,150.00 | 6,150.00 | -1.84% | 3,793 |
| Nov 5, 2025 | 6,225.00 | 6,280.00 | 6,200.00 | 6,265.00 | 6,265.00 | 0.64% | 1,199 |
| Nov 4, 2025 | 6,150.00 | 6,295.00 | 6,115.00 | 6,225.00 | 6,225.00 | -0.24% | 5,119 |
| Nov 3, 2025 | 6,370.00 | 6,370.00 | 6,225.00 | 6,240.00 | 6,240.00 | -1.96% | 8,012 |
| Oct 31, 2025 | 6,330.00 | 6,405.00 | 6,330.00 | 6,365.00 | 6,365.00 | -0.70% | 2,216 |
| Oct 30, 2025 | 6,415.00 | 6,440.00 | 6,350.00 | 6,410.00 | 6,410.00 | -0.08% | 1,455 |
| Oct 29, 2025 | 6,465.00 | 6,500.00 | 6,240.00 | 6,415.00 | 6,415.00 | -0.23% | 3,721 |
| Oct 28, 2025 | 6,495.00 | 6,495.00 | 6,350.00 | 6,430.00 | 6,430.00 | 1.42% | 3,769 |
| Oct 27, 2025 | 6,535.00 | 6,535.00 | 6,325.00 | 6,340.00 | 6,340.00 | 0.24% | 2,474 |
| Oct 24, 2025 | 6,350.00 | 6,380.00 | 6,265.00 | 6,325.00 | 6,325.00 | -0.55% | 4,327 |
| Oct 23, 2025 | 6,420.00 | 6,500.00 | 6,355.00 | 6,360.00 | 6,360.00 | -0.93% | 5,901 |
| Oct 22, 2025 | 6,420.00 | 6,450.00 | 6,395.00 | 6,420.00 | 6,420.00 | - | 2,123 |
| Oct 21, 2025 | 6,430.00 | 6,430.00 | 6,400.00 | 6,420.00 | 6,420.00 | -0.16% | 3,412 |
| Oct 20, 2025 | 6,470.00 | 6,470.00 | 6,405.00 | 6,430.00 | 6,430.00 | -0.62% | 7,227 |
| Oct 17, 2025 | 6,470.00 | 6,575.00 | 6,465.00 | 6,470.00 | 6,470.00 | -1.07% | 4,008 |
| Oct 16, 2025 | 6,435.00 | 6,550.00 | 6,435.00 | 6,540.00 | 6,540.00 | 1.63% | 3,720 |
| Oct 15, 2025 | 6,515.00 | 6,515.00 | 6,400.00 | 6,435.00 | 6,435.00 | -1.23% | 7,779 |
| Oct 14, 2025 | 6,390.00 | 6,605.00 | 6,380.00 | 6,515.00 | 6,515.00 | 0.93% | 3,519 |