Cheryong Industrial Co.,Ltd. (KOSDAQ:147830)
South Korea
· Delayed Price · Currency is KRW 6,100.00
+40.00 (0.66%)
At close: Dec 5, 2025
Cheryong Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,040.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.66% | 53,847 |
| Dec 4, 2025 | 6,120.00 | 6,120.00 | 6,020.00 | 6,060.00 | 6,060.00 | -0.82% | 25,046 |
| Dec 3, 2025 | 6,090.00 | 6,120.00 | 6,040.00 | 6,110.00 | 6,110.00 | 0.83% | 34,272 |
| Dec 2, 2025 | 6,080.00 | 6,110.00 | 6,010.00 | 6,060.00 | 6,060.00 | -0.33% | 55,153 |
| Dec 1, 2025 | 6,090.00 | 6,140.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.16% | 43,431 |
| Nov 28, 2025 | 5,940.00 | 6,070.00 | 5,930.00 | 6,070.00 | 6,070.00 | 2.02% | 44,297 |
| Nov 27, 2025 | 5,960.00 | 6,040.00 | 5,910.00 | 5,950.00 | 5,950.00 | -0.34% | 41,634 |
| Nov 26, 2025 | 5,820.00 | 5,970.00 | 5,810.00 | 5,970.00 | 5,970.00 | 2.23% | 38,612 |
| Nov 25, 2025 | 5,910.00 | 5,990.00 | 5,780.00 | 5,840.00 | 5,840.00 | -0.68% | 84,895 |
| Nov 24, 2025 | 5,990.00 | 5,990.00 | 5,860.00 | 5,880.00 | 5,880.00 | -0.51% | 40,036 |
| Nov 21, 2025 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,910.00 | -3.43% | 51,127 |
| Nov 20, 2025 | 5,920.00 | 6,130.00 | 5,920.00 | 6,120.00 | 6,120.00 | 4.08% | 96,789 |
| Nov 19, 2025 | 5,830.00 | 5,940.00 | 5,690.00 | 5,880.00 | 5,880.00 | 0.86% | 73,969 |
| Nov 18, 2025 | 5,910.00 | 6,290.00 | 5,780.00 | 5,830.00 | 5,830.00 | -2.35% | 191,938 |
| Nov 17, 2025 | 5,920.00 | 6,000.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1.19% | 49,843 |
| Nov 14, 2025 | 6,020.00 | 6,020.00 | 5,900.00 | 5,900.00 | 5,900.00 | -4.07% | 175,491 |
| Nov 13, 2025 | 6,230.00 | 6,270.00 | 6,130.00 | 6,150.00 | 6,150.00 | -2.07% | 130,691 |
| Nov 12, 2025 | 6,210.00 | 6,280.00 | 6,140.00 | 6,280.00 | 6,280.00 | 0.48% | 105,271 |
| Nov 11, 2025 | 6,300.00 | 6,390.00 | 6,130.00 | 6,250.00 | 6,250.00 | -0.32% | 149,437 |
| Nov 10, 2025 | 6,130.00 | 6,270.00 | 6,100.00 | 6,270.00 | 6,270.00 | 1.95% | 81,732 |
| Nov 7, 2025 | 6,210.00 | 6,330.00 | 6,060.00 | 6,150.00 | 6,150.00 | -3.91% | 139,401 |
| Nov 6, 2025 | 6,490.00 | 6,600.00 | 6,210.00 | 6,400.00 | 6,400.00 | 0.31% | 150,624 |
| Nov 5, 2025 | 6,410.00 | 6,440.00 | 6,110.00 | 6,380.00 | 6,380.00 | -3.48% | 175,342 |
| Nov 4, 2025 | 6,800.00 | 6,810.00 | 6,580.00 | 6,610.00 | 6,610.00 | -1.93% | 155,539 |
| Nov 3, 2025 | 6,530.00 | 6,820.00 | 6,530.00 | 6,740.00 | 6,740.00 | 4.17% | 496,211 |
| Oct 31, 2025 | 6,350.00 | 6,520.00 | 6,310.00 | 6,470.00 | 6,470.00 | 1.25% | 139,568 |
| Oct 30, 2025 | 6,490.00 | 6,490.00 | 6,270.00 | 6,390.00 | 6,390.00 | -1.99% | 178,374 |
| Oct 29, 2025 | 6,500.00 | 6,610.00 | 6,440.00 | 6,520.00 | 6,520.00 | 0.77% | 214,965 |
| Oct 28, 2025 | 6,480.00 | 6,550.00 | 6,390.00 | 6,470.00 | 6,470.00 | 0.31% | 110,852 |
| Oct 27, 2025 | 6,550.00 | 6,550.00 | 6,390.00 | 6,450.00 | 6,450.00 | -0.46% | 132,397 |
| Oct 24, 2025 | 6,430.00 | 6,570.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1.41% | 169,019 |
| Oct 23, 2025 | 6,190.00 | 6,530.00 | 6,160.00 | 6,390.00 | 6,390.00 | 2.73% | 367,847 |
| Oct 22, 2025 | 6,230.00 | 6,230.00 | 6,060.00 | 6,220.00 | 6,220.00 | -0.32% | 72,818 |
| Oct 21, 2025 | 6,310.00 | 6,330.00 | 6,170.00 | 6,240.00 | 6,240.00 | - | 103,747 |
| Oct 20, 2025 | 6,170.00 | 6,300.00 | 6,090.00 | 6,240.00 | 6,240.00 | 1.13% | 130,868 |
| Oct 17, 2025 | 6,330.00 | 6,340.00 | 6,110.00 | 6,170.00 | 6,170.00 | -2.06% | 95,766 |
| Oct 16, 2025 | 6,290.00 | 6,320.00 | 6,230.00 | 6,300.00 | 6,300.00 | 0.48% | 87,908 |
| Oct 15, 2025 | 6,120.00 | 6,290.00 | 6,110.00 | 6,270.00 | 6,270.00 | 2.62% | 69,233 |
| Oct 14, 2025 | 6,180.00 | 6,300.00 | 5,970.00 | 6,110.00 | 6,110.00 | -1.45% | 153,487 |
| Oct 13, 2025 | 6,000.00 | 6,240.00 | 5,920.00 | 6,200.00 | 6,200.00 | 1.81% | 110,623 |
| Oct 10, 2025 | 6,030.00 | 6,100.00 | 5,950.00 | 6,090.00 | 6,090.00 | 1.33% | 81,861 |
| Oct 2, 2025 | 5,990.00 | 6,030.00 | 5,910.00 | 6,010.00 | 6,010.00 | 0.33% | 64,425 |
| Oct 1, 2025 | 5,920.00 | 6,010.00 | 5,850.00 | 5,990.00 | 5,990.00 | 1.01% | 84,899 |
| Sep 30, 2025 | 5,970.00 | 6,070.00 | 5,870.00 | 5,930.00 | 5,930.00 | -0.50% | 86,233 |
| Sep 29, 2025 | 5,900.00 | 5,970.00 | 5,870.00 | 5,960.00 | 5,960.00 | 1.19% | 55,395 |
| Sep 26, 2025 | 6,160.00 | 6,160.00 | 5,880.00 | 5,890.00 | 5,890.00 | -4.54% | 147,583 |
| Sep 25, 2025 | 6,320.00 | 6,320.00 | 6,160.00 | 6,170.00 | 6,170.00 | -2.68% | 110,950 |
| Sep 24, 2025 | 6,380.00 | 6,380.00 | 6,230.00 | 6,340.00 | 6,340.00 | -0.94% | 107,792 |
| Sep 23, 2025 | 6,390.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,400.00 | 0.95% | 86,342 |
| Sep 22, 2025 | 6,390.00 | 6,450.00 | 6,320.00 | 6,340.00 | 6,340.00 | -0.63% | 80,972 |