CHEILGRINDING WHEEL INDUSTRIAL Co., Ltd. 001560
KRX · South Korea · Producer Manufacturing
KRW 8,950.00-110.00 (-1.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,950.00 | -1.21% | KRW 9,060.00 | KRW 9,180.00 | KRW 8,950.00 | 1.45K |
| 2026-10-01 | KRW 9,060.00 | -0.11% | KRW 9,060.00 | KRW 9,120.00 | KRW 9,060.00 | 293 |
| 2026-09-30 | KRW 9,070.00 | -0.44% | KRW 9,080.00 | KRW 9,120.00 | KRW 8,960.00 | 94 |
| 2026-09-29 | KRW 9,110.00 | +1.45% | KRW 8,980.00 | KRW 9,120.00 | KRW 8,910.00 |
| 122 |
| 2026-09-28 | KRW 8,980.00 | 0.00% | KRW 9,190.00 | KRW 9,190.00 | KRW 8,980.00 | 726 |
| 2026-09-23 | KRW 8,980.00 | +0.34% | KRW 9,060.00 | KRW 9,190.00 | KRW 8,950.00 | 630 |
| 2026-09-22 | KRW 8,950.00 | +1.47% | KRW 8,820.00 | KRW 9,100.00 | KRW 8,820.00 | 1.14K |
| 2026-09-21 | KRW 8,820.00 | -2.86% | KRW 9,050.00 | KRW 9,090.00 | KRW 8,820.00 | 2.07K |
| 2026-09-18 | KRW 9,080.00 | +0.89% | KRW 9,030.00 | KRW 9,190.00 | KRW 8,970.00 | 1.34K |
| 2026-09-17 | KRW 9,000.00 | -0.33% | KRW 8,990.00 | KRW 9,210.00 | KRW 8,650.00 | 1.82K |
| 2026-09-16 | KRW 9,030.00 | -1.42% | KRW 9,120.00 | KRW 9,210.00 | KRW 9,000.00 | 1.03K |
| 2026-09-15 | KRW 9,160.00 | 0.00% | KRW 9,370.00 | KRW 9,370.00 | KRW 9,120.00 | 2.59K |
| 2026-09-14 | KRW 9,160.00 | +1.89% | KRW 9,340.00 | KRW 9,350.00 | KRW 8,900.00 | 421 |
| 2026-09-11 | KRW 8,990.00 | -1.32% | KRW 9,110.00 | KRW 9,120.00 | KRW 8,900.00 | 2.40K |
| 2026-09-10 | KRW 9,110.00 | -1.30% | KRW 9,230.00 | KRW 9,230.00 | KRW 9,110.00 | 453 |
| 2026-09-09 | KRW 9,230.00 | -1.39% | KRW 9,360.00 | KRW 9,500.00 | KRW 9,230.00 | 2.12K |
| 2026-09-08 | KRW 9,360.00 | 0.00% | KRW 9,360.00 | KRW 9,610.00 | KRW 9,360.00 | 5.18K |
| 2026-09-07 | KRW 9,360.00 | +0.86% | KRW 9,320.00 | KRW 9,440.00 | KRW 9,280.00 | 3.94K |
| 2026-09-04 | KRW 9,280.00 | +1.20% | KRW 9,180.00 | KRW 9,290.00 | KRW 9,150.00 | 2.27K |
| 2026-09-03 | KRW 9,170.00 | +0.99% | KRW 9,090.00 | KRW 9,210.00 | KRW 9,010.00 | 26.14K |
| 2026-09-02 | KRW 9,080.00 | -0.98% | KRW 9,010.00 | KRW 9,090.00 | KRW 8,990.00 | 40.59K |
| 2026-09-01 | KRW 9,170.00 | +0.88% | KRW 9,040.00 | KRW 9,170.00 | KRW 8,980.00 | 978 |
| 2026-08-31 | KRW 9,090.00 | -0.98% | KRW 9,190.00 | KRW 9,290.00 | KRW 9,040.00 | 531 |
| 2026-08-28 | KRW 9,180.00 | +0.77% | KRW 9,070.00 | KRW 9,200.00 | KRW 9,030.00 | 621 |
| 2026-08-27 | KRW 9,110.00 | -0.44% | KRW 9,150.00 | KRW 9,200.00 | KRW 9,110.00 | 1.11K |
| 2026-08-26 | KRW 9,150.00 | -0.22% | KRW 9,160.00 | KRW 9,200.00 | KRW 8,720.00 | 461 |
| 2026-08-25 | KRW 9,170.00 | +0.11% | KRW 9,160.00 | KRW 9,210.00 | KRW 8,630.00 | 654 |
| 2026-08-24 | KRW 9,160.00 | -0.33% | KRW 9,190.00 | KRW 9,200.00 | KRW 9,010.00 | 2.25K |
| 2026-08-21 | KRW 9,190.00 | +0.22% | KRW 9,080.00 | KRW 9,190.00 | KRW 8,800.00 | 816 |
| 2026-08-20 | KRW 9,170.00 | +0.99% | KRW 9,010.00 | KRW 9,170.00 | KRW 8,770.00 | 2.67K |
| 2026-08-19 | KRW 9,080.00 | -0.22% | KRW 9,010.00 | KRW 9,080.00 | KRW 8,770.00 | 2.90K |
| 2026-08-18 | KRW 9,100.00 | +2.13% | KRW 8,910.00 | KRW 9,290.00 | KRW 8,860.00 | 4.06K |
| 2026-08-14 | KRW 8,910.00 | 0.00% | KRW 8,910.00 | KRW 8,910.00 | KRW 8,700.00 | 1.95K |
| 2026-08-13 | KRW 8,910.00 | +1.25% | KRW 8,800.00 | KRW 8,930.00 | KRW 8,800.00 | 902 |
| 2026-08-12 | KRW 8,800.00 | -1.01% | KRW 8,890.00 | KRW 8,900.00 | KRW 8,780.00 | 1.10K |
| 2026-08-11 | KRW 8,890.00 | +1.83% | KRW 8,770.00 | KRW 9,030.00 | KRW 8,770.00 | 2.80K |
| 2026-08-10 | KRW 8,730.00 | +1.39% | KRW 8,680.00 | KRW 9,220.00 | KRW 8,650.00 | 5.77K |
| 2026-08-07 | KRW 8,610.00 | +0.82% | KRW 8,550.00 | KRW 8,620.00 | KRW 8,540.00 | 688 |
| 2026-08-06 | KRW 8,540.00 | +0.71% | KRW 8,560.00 | KRW 8,570.00 | KRW 8,480.00 | 306 |
| 2026-08-05 | KRW 8,480.00 | 0.00% | KRW 8,790.00 | KRW 8,790.00 | KRW 8,470.00 | 2.17K |
| 2026-08-04 | KRW 8,480.00 | +1.44% | KRW 8,490.00 | KRW 8,510.00 | KRW 8,400.00 | 565 |
| 2026-08-03 | KRW 8,360.00 | -0.36% | KRW 8,480.00 | KRW 8,520.00 | KRW 8,360.00 | 657 |
| 2026-07-31 | KRW 8,390.00 | 0.00% | KRW 8,470.00 | KRW 8,500.00 | KRW 8,330.00 | 2.10K |
| 2026-07-30 | KRW 8,390.00 | -1.29% | KRW 8,510.00 | KRW 8,510.00 | KRW 8,390.00 | 1.23K |
| 2026-07-29 | KRW 8,500.00 | +0.35% | KRW 8,470.00 | KRW 8,500.00 | KRW 8,030.00 | 10.19K |
| 2026-07-28 | KRW 8,470.00 | -0.35% | KRW 8,500.00 | KRW 8,500.00 | KRW 8,290.00 | 5.13K |
| 2026-07-27 | KRW 8,500.00 | +0.35% | KRW 8,480.00 | KRW 8,570.00 | KRW 8,410.00 | 2.47K |
| 2026-07-24 | KRW 8,470.00 | -0.35% | KRW 8,660.00 | KRW 8,660.00 | KRW 8,430.00 | 1.15K |
| 2026-07-23 | KRW 8,500.00 | +1.55% | KRW 8,410.00 | KRW 8,580.00 | KRW 8,370.00 | 1.81K |
| 2026-07-22 | KRW 8,370.00 | +0.60% | KRW 8,340.00 | KRW 8,630.00 | KRW 8,340.00 | 920 |
| 2026-07-21 | KRW 8,320.00 | -0.83% | KRW 8,670.00 | KRW 8,670.00 | KRW 8,320.00 | 2.25K |
| 2026-07-20 | KRW 8,390.00 | -2.67% | KRW 8,540.00 | KRW 8,670.00 | KRW 8,390.00 | 6.44K |
| 2026-07-16 | KRW 8,620.00 | -0.81% | KRW 8,700.00 | KRW 8,720.00 | KRW 8,540.00 | 2.10K |
| 2026-07-15 | KRW 8,690.00 | -3.44% | KRW 8,980.00 | KRW 8,990.00 | KRW 8,660.00 | 10.02K |
| 2026-07-14 | KRW 9,000.00 | +2.62% | KRW 8,780.00 | KRW 9,000.00 | KRW 8,450.00 | 6.71K |
| 2026-07-13 | KRW 8,770.00 | -2.77% | KRW 9,150.00 | KRW 9,190.00 | KRW 8,770.00 | 2.75K |
| 2026-07-10 | KRW 9,020.00 | +0.22% | KRW 8,990.00 | KRW 9,050.00 | KRW 8,930.00 | 815 |
| 2026-07-09 | KRW 9,000.00 | 0.00% | KRW 9,050.00 | KRW 9,050.00 | KRW 8,930.00 | 169 |
| 2026-07-08 | KRW 9,000.00 | 0.00% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,930.00 | 451 |
| 2026-07-07 | KRW 9,000.00 | +1.12% | KRW 9,000.00 | KRW 9,000.00 | KRW 8,920.00 | 1.49K |
| 2026-07-06 | KRW 8,900.00 | +2.06% | KRW 8,820.00 | KRW 9,000.00 | KRW 8,750.00 | 1.05K |
| 2026-07-03 | KRW 8,720.00 | -0.68% | KRW 8,850.00 | KRW 8,930.00 | KRW 8,450.00 | 5.05K |
| 2026-07-02 | KRW 8,780.00 | -0.11% | KRW 8,790.00 | KRW 9,050.00 | KRW 8,760.00 | 1.63K |
| 2026-07-01 | KRW 8,790.00 | -0.79% | KRW 9,180.00 | KRW 9,180.00 | KRW 8,440.00 | 5.19K |
| 2026-06-30 | KRW 8,860.00 | +0.11% | KRW 8,970.00 | KRW 8,970.00 | KRW 8,710.00 | 2.04K |
| 2026-06-29 | KRW 8,850.00 | +1.84% | KRW 9,020.00 | KRW 9,020.00 | KRW 8,690.00 | 1.45K |
| 2026-06-26 | KRW 8,690.00 | -1.25% | KRW 9,090.00 | KRW 9,090.00 | KRW 8,500.00 | 6.15K |
| 2026-06-25 | KRW 8,800.00 | -4.14% | KRW 9,200.00 | KRW 9,200.00 | KRW 8,750.00 | 1.98K |
| 2026-06-24 | KRW 9,180.00 | +0.77% | KRW 8,780.00 | KRW 9,190.00 | KRW 8,670.00 | 4.04K |
| 2026-06-23 | KRW 9,110.00 | -0.87% | KRW 9,150.00 | KRW 9,220.00 | KRW 8,590.00 | 10.57K |
| 2026-06-22 | KRW 9,190.00 | -2.44% | KRW 9,420.00 | KRW 9,540.00 | KRW 9,160.00 | 3.93K |
| 2026-06-19 | KRW 9,420.00 | -4.66% | KRW 9,800.00 | KRW 9,800.00 | KRW 9,420.00 | 5.24K |
| 2026-06-18 | KRW 9,880.00 | -3.04% | KRW 10,190.00 | KRW 10,260.00 | KRW 9,850.00 | 967 |
| 2026-06-17 | KRW 10,190.00 | -0.49% | KRW 10,260.00 | KRW 10,260.00 | KRW 10,090.00 | 1.01K |
| 2026-06-16 | KRW 10,240.00 | -0.10% | KRW 10,200.00 | KRW 10,250.00 | KRW 10,090.00 | 1.75K |
| 2026-06-15 | KRW 10,250.00 | +4.17% | KRW 9,840.00 | KRW 10,310.00 | KRW 9,840.00 | 1.96K |
| 2026-06-12 | KRW 9,840.00 | +0.41% | KRW 9,810.00 | KRW 10,000.00 | KRW 9,720.00 | 1.57K |
| 2026-06-11 | KRW 9,800.00 | -0.20% | KRW 9,680.00 | KRW 9,840.00 | KRW 9,650.00 | 1.91K |
| 2026-06-10 | KRW 9,820.00 | +1.87% | KRW 9,570.00 | KRW 9,900.00 | KRW 9,510.00 | 2.27K |
| 2026-06-09 | KRW 9,640.00 | +2.34% | KRW 9,530.00 | KRW 9,770.00 | KRW 9,530.00 | 1.54K |
| 2026-06-08 | KRW 9,420.00 | -2.38% | KRW 9,650.00 | KRW 9,650.00 | KRW 9,270.00 | 3.34K |
| 2026-06-05 | KRW 9,650.00 | +2.33% | KRW 9,550.00 | KRW 9,650.00 | KRW 9,420.00 | 3.18K |
| 2026-06-04 | KRW 9,430.00 | -1.26% | KRW 9,310.00 | KRW 9,750.00 | KRW 9,280.00 | 5.17K |
| 2026-06-02 | KRW 9,550.00 | +0.21% | KRW 9,460.00 | KRW 9,800.00 | KRW 9,270.00 | 8.78K |
| 2026-06-01 | KRW 9,530.00 | -2.26% | KRW 9,810.00 | KRW 9,810.00 | KRW 9,350.00 | 7.54K |
| 2026-05-29 | KRW 9,750.00 | -2.01% | KRW 9,900.00 | KRW 9,920.00 | KRW 9,710.00 | 6.49K |
| 2026-05-28 | KRW 9,950.00 | -0.30% | KRW 9,950.00 | KRW 9,980.00 | KRW 9,840.00 | 3.39K |
| 2026-05-27 | KRW 9,980.00 | -5.22% | KRW 10,530.00 | KRW 10,530.00 | KRW 9,850.00 | 10.46K |
| 2026-05-26 | KRW 10,530.00 | +1.25% | KRW 10,410.00 | KRW 10,730.00 | KRW 10,140.00 | 2.12K |
| 2026-05-22 | KRW 10,400.00 | +1.46% | KRW 10,700.00 | KRW 10,740.00 | KRW 10,400.00 | 1.04K |