Cherrybro co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,310.00 | 1,340.00 | 1,310.00 | 1,320.00 | 2,640.00 | 10,833 |
| 2022-01-25 | 1,340.00 | 1,360.00 | 1,290.00 | 1,310.00 | 2,620.00 | 38,181 |
| 2022-01-24 | 1,400.00 | 1,400.00 | 1,360.00 | 1,365.00 | 2,730.00 | 21,235 |
| 2022-01-21 | 1,420.00 | 1,420.00 | 1,405.00 | 1,410.00 | 2,820.00 | 10,846 |
| 2022-01-20 | 1,415.00 | 1,440.00 | 1,395.00 | 1,405.00 | 2,810.00 | 18,225 |
| 2022-01-19 | 1,445.00 | 1,445.00 | 1,390.00 | 1,415.00 | 2,830.00 | 55,702 |
| 2022-01-18 | 1,445.00 | 1,470.00 | 1,415.00 | 1,450.00 | 2,900.00 | 39,020 |
| 2022-01-17 | 1,455.00 | 1,475.00 | 1,440.00 | 1,460.00 | 2,920.00 | 24,919 |
| 2022-01-14 | 1,475.00 | 1,475.00 | 1,455.00 | 1,470.00 | 2,940.00 | 18,035 |
| 2022-01-13 | 1,495.00 | 1,500.00 | 1,465.00 | 1,480.00 | 2,960.00 | 10,810 |
| 2022-01-12 | 1,450.00 | 1,480.00 | 1,445.00 | 1,480.00 | 2,960.00 | 20,378 |
| 2022-01-11 | 1,480.00 | 1,480.00 | 1,435.00 | 1,450.00 | 2,900.00 | 40,368 |
| 2022-01-10 | 1,435.00 | 1,490.00 | 1,425.00 | 1,480.00 | 2,960.00 | 32,798 |
| 2022-01-07 | 1,425.00 | 1,450.00 | 1,390.00 | 1,435.00 | 2,870.00 | 12,849 |
| 2022-01-06 | 1,445.00 | 1,455.00 | 1,425.00 | 1,430.00 | 2,860.00 | 20,507 |
| 2022-01-05 | 1,460.00 | 1,475.00 | 1,445.00 | 1,455.00 | 2,910.00 | 10,717 |
| 2022-01-04 | 1,465.00 | 1,475.00 | 1,425.00 | 1,475.00 | 2,950.00 | 16,488 |
| 2022-01-03 | 1,470.00 | 1,480.00 | 1,435.00 | 1,475.00 | 2,950.00 | 39,828 |
| 2021-12-30 | 1,410.00 | 1,520.00 | 1,405.00 | 1,465.00 | 2,930.00 | 89,688 |
| 2021-12-29 | 1,410.00 | 1,415.00 | 1,385.00 | 1,405.00 | 2,810.00 | 32,816 |
| 2021-12-28 | 1,390.00 | 1,420.00 | 1,375.00 | 1,380.00 | 2,760.00 | 19,621 |
| 2021-12-27 | 1,380.00 | 1,400.00 | 1,330.00 | 1,385.00 | 2,770.00 | 7,441 |
| 2021-12-24 | 1,380.00 | 1,395.00 | 1,350.00 | 1,390.00 | 2,780.00 | 24,133 |
| 2021-12-23 | 1,370.00 | 1,385.00 | 1,340.00 | 1,355.00 | 2,710.00 | 22,083 |
| 2021-12-22 | 1,390.00 | 1,400.00 | 1,345.00 | 1,370.00 | 2,740.00 | 44,478 |
| 2021-12-21 | 1,415.00 | 1,425.00 | 1,385.00 | 1,385.00 | 2,770.00 | 29,300 |
| 2021-12-20 | 1,405.00 | 1,430.00 | 1,400.00 | 1,420.00 | 2,840.00 | 18,343 |
| 2021-12-17 | 1,395.00 | 1,435.00 | 1,395.00 | 1,425.00 | 2,850.00 | 24,790 |
| 2021-12-16 | 1,380.00 | 1,395.00 | 1,340.00 | 1,395.00 | 2,790.00 | 23,037 |
| 2021-12-15 | 1,375.00 | 1,385.00 | 1,340.00 | 1,380.00 | 2,760.00 | 12,802 |
| 2021-12-14 | 1,365.00 | 1,390.00 | 1,310.00 | 1,385.00 | 2,770.00 | 16,191 |
| 2021-12-13 | 1,410.00 | 1,415.00 | 1,360.00 | 1,365.00 | 2,730.00 | 32,865 |
| 2021-12-10 | 1,400.00 | 1,430.00 | 1,395.00 | 1,410.00 | 2,820.00 | 19,221 |
| 2021-12-09 | 1,410.00 | 1,435.00 | 1,395.00 | 1,400.00 | 2,800.00 | 15,565 |
| 2021-12-08 | 1,395.00 | 1,430.00 | 1,390.00 | 1,405.00 | 2,810.00 | 41,254 |
| 2021-12-07 | 1,390.00 | 1,400.00 | 1,375.00 | 1,395.00 | 2,790.00 | 26,034 |
| 2021-12-06 | 1,385.00 | 1,420.00 | 1,350.00 | 1,390.00 | 2,780.00 | 27,070 |
| 2021-12-03 | 1,395.00 | 1,420.00 | 1,350.00 | 1,385.00 | 2,770.00 | 17,512 |
| 2021-12-02 | 1,365.00 | 1,405.00 | 1,355.00 | 1,395.00 | 2,790.00 | 30,354 |
| 2021-12-01 | 1,265.00 | 1,380.00 | 1,260.00 | 1,365.00 | 2,730.00 | 33,792 |
| 2021-11-30 | 1,285.00 | 1,330.00 | 1,280.00 | 1,295.00 | 2,590.00 | 51,522 |
| 2021-11-29 | 1,290.00 | 1,300.00 | 1,190.00 | 1,285.00 | 2,570.00 | 31,157 |
| 2021-11-26 | 1,345.00 | 1,375.00 | 1,305.00 | 1,310.00 | 2,620.00 | 66,185 |
| 2021-11-25 | 1,370.00 | 1,415.00 | 1,365.00 | 1,390.00 | 2,780.00 | 50,469 |
| 2021-11-24 | 1,350.00 | 1,370.00 | 1,325.00 | 1,360.00 | 2,720.00 | 38,300 |
| 2021-11-23 | 1,415.00 | 1,415.00 | 1,320.00 | 1,360.00 | 2,720.00 | 63,560 |
| 2021-11-22 | 1,455.00 | 1,480.00 | 1,385.00 | 1,410.00 | 2,820.00 | 95,462 |
| 2021-11-19 | 1,460.00 | 1,470.00 | 1,430.00 | 1,445.00 | 2,890.00 | 28,444 |
| 2021-11-18 | 1,525.00 | 1,525.00 | 1,440.00 | 1,460.00 | 2,920.00 | 99,333 |
| 2021-11-17 | 1,500.00 | 1,515.00 | 1,470.00 | 1,505.00 | 3,010.00 | 84,293 |
| 2021-11-16 | 1,535.00 | 1,535.00 | 1,460.00 | 1,500.00 | 3,000.00 | 55,125 |
| 2021-11-15 | 1,495.00 | 1,615.00 | 1,475.00 | 1,495.00 | 2,990.00 | 51,388 |
| 2021-11-12 | 1,495.00 | 1,550.00 | 1,485.00 | 1,495.00 | 2,990.00 | 28,162 |
| 2021-11-11 | 1,495.00 | 1,515.00 | 1,485.00 | 1,495.00 | 2,990.00 | 27,331 |
| 2021-11-10 | 1,535.00 | 1,535.00 | 1,495.00 | 1,495.00 | 2,990.00 | 52,937 |
| 2021-11-09 | 1,520.00 | 1,570.00 | 1,515.00 | 1,530.00 | 3,060.00 | 90,720 |
| 2021-11-08 | 1,520.00 | 1,530.00 | 1,500.00 | 1,530.00 | 3,060.00 | 80,824 |
| 2021-11-05 | 1,535.00 | 1,555.00 | 1,520.00 | 1,535.00 | 3,070.00 | 35,365 |
| 2021-11-04 | 1,530.00 | 1,550.00 | 1,500.00 | 1,535.00 | 3,070.00 | 59,200 |
| 2021-11-03 | 1,545.00 | 1,545.00 | 1,510.00 | 1,530.00 | 3,060.00 | 68,166 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.