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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9,660	9,860	9,860	10,120	9,660	16,092
August 14, 2025	9,770	9,660	9,660	9,770	9,650	1,151
August 13, 2025	9,870	9,770	9,770	9,870	9,660	1,197
August 12, 2025	9,960	9,830	9,830	10,000	9,760	3,351
August 11, 2025	9,890	9,960	9,960	9,970	9,810	3,760
August 08, 2025	9,910	9,800	9,800	9,910	9,720	4,514
August 07, 2025	9,850	9,920	9,920	9,950	9,720	5,651
August 06, 2025	9,710	9,720	9,720	9,730	9,570	2,064
August 05, 2025	9,560	9,550	9,550	9,780	9,550	4,936
August 04, 2025	9,340	9,540	9,540	9,590	9,330	4,747
August 01, 2025	9,760	9,460	9,460	9,760	9,350	9,921
July 31, 2025	10,000	9,760	9,760	10,000	9,760	4,898
July 30, 2025	9,920	9,970	9,970	10,010	9,890	4,179
July 29, 2025	9,810	9,820	9,820	9,890	9,620	4,668
July 28, 2025	9,630	9,810	9,810	10,590	9,610	50,492
July 25, 2025	9,850	9,530	9,530	9,850	9,460	16,334
July 24, 2025	9,930	9,860	9,860	10,040	9,700	12,609
July 23, 2025	10,170	9,950	9,950	10,170	9,820	5,789
July 22, 2025	10,200	10,180	10,180	10,330	9,990	13,727
July 21, 2025	9,860	10,200	10,200	10,200	9,830	13,930
July 18, 2025	10,120	9,870	9,870	10,190	9,870	12,516
July 17, 2025	10,250	10,200	10,200	10,270	10,000	14,974
July 16, 2025	10,230	10,250	10,250	10,440	10,120	11,685
July 15, 2025	10,930	10,230	10,230	10,950	10,220	23,403
July 14, 2025	10,700	10,700	10,700	10,970	10,530	18,699
July 11, 2025	10,740	10,550	10,550	10,900	10,550	21,995
July 10, 2025	10,640	10,730	10,730	10,860	10,380	35,032
July 09, 2025	9,910	10,740	10,740	11,290	9,900	119,938
July 08, 2025	9,700	9,910	9,910	10,100	9,660	19,147
July 07, 2025	9,350	9,660	9,660	9,700	9,270	10,800
July 04, 2025	9,530	9,350	9,350	9,530	9,340	3,726
July 03, 2025	9,370	9,540	9,540	9,600	9,310	9,422
July 02, 2025	9,360	9,390	9,390	9,410	9,200	4,980
July 01, 2025	9,120	9,360	9,360	9,500	9,120	13,919
June 30, 2025	9,280	9,120	9,120	9,400	9,030	14,847
June 27, 2025	9,370	9,350	9,350	9,450	9,110	10,900
June 26, 2025	9,370	9,490	9,490	9,530	9,020	15,912
June 25, 2025	9,740	9,370	9,370	9,820	9,370	15,809
June 24, 2025	9,560	9,830	9,830	9,900	9,560	8,108
June 23, 2025	9,550	9,600	9,600	9,700	9,450	9,715
June 20, 2025	9,910	9,700	9,700	9,940	9,680	6,479
June 19, 2025	10,100	9,900	9,900	10,100	9,730	9,514
June 18, 2025	10,000	10,030	10,030	10,150	9,900	5,436
June 17, 2025	10,150	10,000	10,000	10,200	9,720	22,006
June 16, 2025	10,000	10,130	10,130	10,200	9,740	17,278
June 13, 2025	10,210	10,000	10,000	10,400	9,660	34,138
June 12, 2025	10,650	10,280	10,280	10,800	10,270	18,550
June 11, 2025	10,730	10,650	10,650	10,890	10,370	26,073
June 10, 2025	10,470	10,720	10,720	10,950	10,300	39,876
June 09, 2025	10,410	10,500	10,500	11,190	10,300	54,302
June 05, 2025	9,680	10,300	10,300	10,460	9,620	59,345
June 04, 2025	9,510	9,680	9,680	9,800	9,140	32,425
June 02, 2025	9,800	9,580	9,580	9,800	9,290	9,814
May 30, 2025	9,870	9,800	9,800	9,990	9,600	26,916
May 29, 2025	9,700	9,870	9,870	9,900	9,600	12,181
May 28, 2025	9,800	9,660	9,660	9,800	9,610	9,597
May 27, 2025	9,880	9,800	9,800	9,990	9,540	23,884
May 26, 2025	9,720	9,870	9,870	9,890	9,700	20,560
May 23, 2025	9,670	9,720	9,720	9,770	9,520	24,367
May 22, 2025	9,600	9,670	9,670	9,800	9,510	9,332

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