Cheryong Electric Co., Ltd.(KR:033100)
â‚©36,400.00-200.00 (-0.55%)
KR:033100
Cheryong Electric Co., Ltd. historical prices
â‚©36,400.00
At close:-200.00 (-0.55%)
Cheryong Electric Co., Ltd. (033100) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 36,300.00 | 39,150.00 | 35,600.00 | 36,400.00 | 36,400.00 | -0.55% | 85,401 | 1.16 |
| Nov 11, 2026 | 34,800.00 | 36,750.00 | 34,700.00 | 36,600.00 | 36,600.00 | +4.13% | 54,676 | 0.73 |
| Nov 10, 2026 | 34,700.00 | 35,550.00 | 34,150.00 | 35,150.00 | 35,150.00 | +0.57% | 62,424 | 0.81 |
| Nov 09, 2026 | 33,850.00 | 35,500.00 | 33,500.00 | 33,600.00 | 33,600.00 | -3.86% | 78,311 | 0.99 |
| Nov 06, 2026 | 31,150.00 | 36,200.00 | 31,150.00 | 34,950.00 | 34,950.00 | -0.85% | 105,853 | 1.34 |
| Nov 05, 2026 | 37,700.00 | 37,750.00 | 34,550.00 | 35,250.00 | 35,250.00 | -6.50% | 111,924 | 1.39 |
| Nov 04, 2026 | 37,900.00 | 38,050.00 | 35,350.00 | 37,700.00 | 37,700.00 | +3.29% | 67,393 | 0.83 |
| Nov 03, 2026 | 38,250.00 | 38,550.00 | 36,450.00 | 36,500.00 | 36,500.00 | -5.81% | 46,927 | 0.57 |
| Nov 02, 2026 | 35,500.00 | 38,900.00 | 35,500.00 | 38,750.00 | 38,750.00 | +6.75% | 73,749 | 0.86 |
| Oct 30, 2026 | 36,700.00 | 37,500.00 | 35,850.00 | 36,300.00 | 36,300.00 | -3.71% | 48,113 | 0.55 |
| Oct 29, 2026 | 39,050.00 | 39,250.00 | 37,150.00 | 37,700.00 | 37,700.00 | -3.83% | 52,466 | 0.59 |
| Oct 28, 2026 | 38,850.00 | 39,500.00 | 38,850.00 | 39,200.00 | 39,200.00 | +3.16% | 34,016 | 0.37 |
| Oct 27, 2026 | 37,550.00 | 39,450.00 | 37,500.00 | 38,000.00 | 38,000.00 | +2.56% | 53,482 | 0.57 |
| Oct 26, 2026 | 37,750.00 | 38,500.00 | 37,050.00 | 37,050.00 | 37,050.00 | -3.52% | 51,548 | 0.53 |
| Oct 23, 2026 | 39,150.00 | 39,150.00 | 37,350.00 | 38,400.00 | 38,400.00 | -2.91% | 70,938 | 0.72 |
| Oct 22, 2026 | 40,150.00 | 41,100.00 | 39,350.00 | 39,550.00 | 39,550.00 | -2.35% | 68,534 | 0.69 |
| Oct 21, 2026 | 41,300.00 | 42,150.00 | 40,450.00 | 40,500.00 | 40,500.00 | -0.98% | 58,600 | 0.58 |
| Oct 20, 2026 | 42,400.00 | 43,000.00 | 40,050.00 | 40,900.00 | 40,900.00 | -4.55% | 90,851 | 0.89 |
| Oct 19, 2026 | 40,000.00 | 43,050.00 | 40,000.00 | 42,850.00 | 42,850.00 | +2.88% | 74,950 | 0.73 |
| Oct 16, 2026 | 43,000.00 | 43,000.00 | 40,950.00 | 41,650.00 | 41,650.00 | +3.09% | 119,288 | 1.15 |
| Oct 15, 2026 | 42,800.00 | 42,800.00 | 39,650.00 | 40,400.00 | 40,400.00 | -8.49% | 109,077 | 1.05 |
| Oct 14, 2026 | 43,750.00 | 45,100.00 | 43,550.00 | 44,150.00 | 44,150.00 | +0.68% | 72,492 | 0.71 |
| Oct 13, 2026 | 43,500.00 | 44,450.00 | 42,000.00 | 43,850.00 | 43,850.00 | -2.45% | 103,170 | 1.00 |
| Oct 12, 2026 | 48,000.00 | 48,150.00 | 44,550.00 | 44,950.00 | 44,950.00 | -7.03% | 121,946 | 1.18 |
| Oct 09, 2026 | 48,350.00 | 49,600.00 | 47,950.00 | 48,350.00 | 48,350.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 49,350.00 | 49,600.00 | 47,950.00 | 48,350.00 | 48,350.00 | -1.63% | 74,769 | 0.67 |
| Oct 07, 2026 | 51,400.00 | 51,800.00 | 49,100.00 | 49,150.00 | 49,150.00 | -2.48% | 160,566 | 1.45 |
| Oct 06, 2026 | 49,850.00 | 50,400.00 | 49,350.00 | 50,400.00 | 50,400.00 | +2.02% | 118,263 | 1.06 |
| Oct 05, 2026 | 49,400.00 | 49,750.00 | 48,800.00 | 49,400.00 | 49,400.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 49,600.00 | 49,750.00 | 48,800.00 | 49,400.00 | 49,400.00 | +1.13% | 109,401 | 0.94 |
| Oct 01, 2026 | 47,150.00 | 48,900.00 | 46,900.00 | 48,850.00 | 48,850.00 | +2.63% | 81,066 | 0.69 |
| Sep 30, 2026 | 47,950.00 | 48,600.00 | 47,350.00 | 47,600.00 | 47,600.00 | +1.06% | 50,697 | 0.42 |
| Sep 29, 2026 | 47,050.00 | 47,800.00 | 46,550.00 | 47,100.00 | 47,100.00 | -0.84% | 51,769 | 0.40 |
| Sep 28, 2026 | 48,000.00 | 48,300.00 | 47,150.00 | 47,500.00 | 47,500.00 | -0.31% | 57,379 | 0.42 |
| Sep 25, 2026 | 47,650.00 | 48,300.00 | 47,150.00 | 47,650.00 | 47,650.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 47,650.00 | 48,300.00 | 47,150.00 | 47,650.00 | 47,650.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 48,300.00 | 48,300.00 | 47,150.00 | 47,650.00 | 47,650.00 | +0.11% | 47,324 | 0.32 |
| Sep 22, 2026 | 48,000.00 | 48,900.00 | 47,450.00 | 47,600.00 | 47,600.00 | +1.17% | 96,429 | 0.65 |
| Sep 21, 2026 | 48,200.00 | 48,200.00 | 47,000.00 | 47,050.00 | 47,050.00 | -2.28% | 49,076 | 0.33 |
| Sep 18, 2026 | 47,400.00 | 48,900.00 | 47,050.00 | 48,150.00 | 48,150.00 | +3.44% | 152,044 | 1.00 |
| Sep 17, 2026 | 46,350.00 | 47,000.00 | 45,900.00 | 46,550.00 | 46,550.00 | +0.98% | 50,917 | 0.33 |
| Sep 16, 2026 | 46,000.00 | 46,400.00 | 45,600.00 | 46,100.00 | 46,100.00 | +0.88% | 38,296 | 0.24 |
| Sep 15, 2026 | 45,750.00 | 46,400.00 | 45,200.00 | 45,700.00 | 45,700.00 | -0.44% | 40,333 | 0.25 |
| Sep 14, 2026 | 45,750.00 | 46,650.00 | 45,200.00 | 45,900.00 | 45,900.00 | -1.82% | 56,993 | 0.35 |
| Sep 11, 2026 | 45,400.00 | 46,850.00 | 45,200.00 | 46,750.00 | 46,750.00 | 0.00% | 40,172 | 0.24 |
| Sep 10, 2026 | 46,150.00 | 46,750.00 | 45,100.00 | 46,750.00 | 46,750.00 | -0.21% | 66,531 | 0.39 |
| Sep 09, 2026 | 45,500.00 | 47,450.00 | 45,500.00 | 46,850.00 | 46,850.00 | +4.11% | 92,620 | 0.54 |
| Sep 08, 2026 | 46,100.00 | 46,650.00 | 45,000.00 | 45,000.00 | 45,000.00 | -1.96% | 57,365 | 0.33 |
| Sep 07, 2026 | 45,300.00 | 46,200.00 | 44,800.00 | 45,900.00 | 45,900.00 | +3.49% | 58,122 | 0.33 |
| Sep 04, 2026 | 44,500.00 | 45,100.00 | 44,050.00 | 44,350.00 | 44,350.00 | +1.03% | 53,756 | 0.30 |
