Cheil Grinding Wheel Ind. Co., Ltd. - 001560.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9,770	9,820	9,820	9,950	9,470	1,744
December 04, 2025	9,870	9,770	9,770	9,990	9,660	7,814
December 03, 2025	9,740	9,860	9,860	9,860	9,590	4,391
December 02, 2025	9,670	9,680	9,680	9,740	9,510	2,733
December 01, 2025	9,660	9,650	9,650	9,760	9,600	1,849
November 28, 2025	9,280	9,660	9,660	9,750	9,280	4,422
November 27, 2025	9,400	9,350	9,350	9,410	9,310	987
November 26, 2025	9,330	9,350	9,350	9,590	9,270	3,255
November 25, 2025	9,600	9,360	9,360	9,600	9,290	1,906
November 24, 2025	9,370	9,370	9,370	9,370	9,270	1,401
November 21, 2025	9,590	9,360	9,360	9,590	9,360	711
November 20, 2025	9,510	9,380	9,380	9,510	9,380	1,968
November 19, 2025	9,420	9,470	9,470	9,550	9,310	1,489
November 18, 2025	9,770	9,420	9,420	9,770	9,420	2,740
November 17, 2025	9,680	9,600	9,600	9,690	9,500	961
November 14, 2025	9,550	9,510	9,510	9,700	9,470	816
November 13, 2025	9,500	9,500	9,500	9,690	9,490	3,240
November 12, 2025	9,370	9,490	9,490	9,490	9,310	4,143
November 11, 2025	9,230	9,370	9,370	9,370	9,230	4,519
November 10, 2025	9,420	9,190	9,190	9,480	9,160	5,575
November 07, 2025	9,000	9,210	9,210	9,350	8,940	7,354
November 06, 2025	9,360	9,090	9,090	9,360	9,020	3,455
November 05, 2025	9,030	9,000	9,000	9,230	8,920	5,670
November 04, 2025	8,890	9,040	9,040	9,070	8,800	5,948
November 03, 2025	9,120	8,890	8,890	9,120	8,880	12,868
October 31, 2025	9,300	9,130	9,130	9,320	9,110	8,971
October 30, 2025	9,530	9,310	9,310	9,530	9,310	4,953
October 29, 2025	9,800	9,530	9,530	9,800	9,530	7,995
October 28, 2025	9,650	9,800	9,800	9,860	9,500	6,037
October 27, 2025	9,660	9,650	9,650	9,770	9,610	2,283
October 24, 2025	9,710	9,770	9,770	9,880	9,700	2,212
October 23, 2025	9,670	9,640	9,640	9,690	9,570	2,176
October 22, 2025	9,760	9,690	9,690	9,850	9,650	2,719
October 21, 2025	9,820	9,850	9,850	9,890	9,770	2,772
October 20, 2025	9,630	9,890	9,890	9,890	9,630	1,340
October 17, 2025	9,800	9,610	9,610	9,800	9,560	3,711
October 16, 2025	9,710	9,800	9,800	9,800	9,620	2,893
October 15, 2025	9,580	9,740	9,740	9,800	9,570	4,429
October 14, 2025	9,670	9,520	9,520	9,780	9,470	9,216
October 13, 2025	9,560	9,670	9,670	9,910	9,560	5,811
October 10, 2025	10,000	9,810	9,810	10,090	9,810	6,967
October 02, 2025	10,170	10,070	10,070	10,300	10,070	1,400
October 01, 2025	10,120	10,240	10,240	10,250	10,110	1,310
September 30, 2025	10,130	10,130	10,130	10,330	10,130	967
September 29, 2025	10,220	10,130	10,130	10,310	10,010	2,287
September 26, 2025	10,210	10,220	10,220	10,250	10,090	1,661
September 25, 2025	10,110	10,230	10,230	10,300	10,110	3,741
September 24, 2025	10,320	10,190	10,190	10,370	10,150	2,184
September 23, 2025	10,490	10,340	10,340	10,500	10,330	4,767
September 22, 2025	10,130	10,440	10,440	10,450	10,130	5,767
September 19, 2025	10,580	10,250	10,250	10,580	10,110	5,783
September 18, 2025	10,480	10,350	10,350	10,540	10,300	5,323
September 17, 2025	10,400	10,460	10,460	10,670	10,280	9,301
September 16, 2025	10,390	10,400	10,400	10,600	10,170	11,224
September 15, 2025	10,630	10,480	10,480	10,630	10,360	5,520
September 12, 2025	10,630	10,640	10,640	10,880	10,460	12,750
September 11, 2025	10,890	10,620	10,620	10,930	10,610	12,147
September 10, 2025	10,530	10,840	10,840	11,080	10,530	22,289
September 09, 2025	10,410	10,550	10,550	10,700	10,340	11,047
September 08, 2025	10,370	10,490	10,490	10,620	10,030	13,340

Cheil Grinding Wheel Ind. Co., Ltd. (001560.KS) KSC