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

10,820.00

+170(+1.60%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	10,710	10,820	10,820	11,190	10,590	9,931
April 02, 2026	11,300	10,650	10,650	11,300	10,620	10,321
April 01, 2026	11,240	11,000	11,000	11,250	10,910	5,491
March 31, 2026	11,110	10,940	10,940	11,730	10,820	12,571
March 30, 2026	11,290	11,120	11,120	11,290	10,670	5,732
March 27, 2026	11,090	10,940	10,940	11,190	10,910	4,774
March 26, 2026	11,450	11,100	11,100	11,450	11,070	2,504
March 25, 2026	11,210	11,360	11,360	11,360	11,130	4,028
March 24, 2026	11,360	11,190	11,190	11,820	11,160	7,525
March 23, 2026	11,390	11,450	11,450	12,390	10,970	22,389
March 20, 2026	11,550	11,390	11,390	11,820	11,390	12,155
March 19, 2026	11,400	11,420	11,420	11,810	11,400	12,138
March 18, 2026	11,480	11,750	11,750	11,970	11,410	7,120
March 17, 2026	11,710	11,480	11,480	11,740	11,430	7,230
March 16, 2026	11,370	11,850	11,850	12,000	11,290	13,146
March 13, 2026	11,620	11,370	11,370	11,740	11,370	17,950
March 12, 2026	10,660	11,640	11,640	11,740	10,660	51,538
March 11, 2026	10,470	10,660	10,660	11,260	10,470	13,826
March 10, 2026	10,440	10,540	10,540	10,680	10,350	9,940
March 09, 2026	10,770	10,320	10,320	10,770	10,250	12,104
March 06, 2026	10,700	10,960	10,960	11,350	10,650	23,700
March 05, 2026	11,350	10,800	10,800	11,450	10,700	24,719
March 04, 2026	10,530	10,420	10,420	11,250	9,600	54,527
March 03, 2026	9,900	10,530	10,530	12,900	9,630	156,757
February 27, 2026	10,680	9,980	9,980	10,680	9,920	39,378
February 26, 2026	11,440	10,460	10,460	11,440	10,410	23,980
February 25, 2026	12,060	11,190	11,190	12,450	11,000	28,316
February 24, 2026	11,600	11,460	11,460	11,850	11,000	58,521
February 23, 2026	10,250	10,940	10,940	11,300	10,110	79,953
February 20, 2026	9,930	10,000	0	10,000	9,850	5,175
February 19, 2026	10,000	9,940	0	10,000	9,740	6,687
February 13, 2026	9,720	9,720	0	9,950	9,610	12,019
February 12, 2026	9,670	9,710	0	9,770	9,590	4,261
February 11, 2026	9,660	9,670	0	9,960	9,580	9,397
February 10, 2026	9,370	9,670	0	9,780	9,310	7,914
February 09, 2026	9,310	9,350	0	9,440	9,310	1,889
February 06, 2026	9,300	9,310	0	9,480	9,210	5,389
February 05, 2026	9,340	9,370	0	9,370	9,280	4,719
February 04, 2026	9,390	9,340	0	9,500	9,340	5,314
February 03, 2026	9,330	9,500	0	9,500	9,200	7,821
February 02, 2026	9,390	9,400	0	9,400	9,190	9,990
January 30, 2026	9,440	9,400	0	9,440	9,320	11,696
January 29, 2026	9,300	9,400	0	9,430	9,300	5,078
January 28, 2026	9,420	9,360	0	9,470	9,300	8,694
January 27, 2026	9,690	9,360	0	9,770	9,360	8,676
January 26, 2026	9,560	9,760	0	9,770	9,510	5,897
January 23, 2026	9,350	9,610	0	9,780	9,350	7,392
January 22, 2026	9,300	9,350	0	9,460	9,250	2,441
January 21, 2026	9,360	9,360	0	9,390	9,220	4,744
January 20, 2026	9,400	9,480	0	9,610	9,270	6,742
January 19, 2026	9,340	9,400	0	9,610	9,230	7,427
January 16, 2026	9,550	9,400	0	9,600	9,400	2,665
January 15, 2026	9,460	9,620	0	9,620	9,340	2,563
January 14, 2026	9,410	9,510	0	9,520	9,400	980
January 13, 2026	9,320	9,480	0	9,480	9,320	1,425
January 12, 2026	9,580	9,410	0	9,580	9,410	1,734
January 09, 2026	9,560	9,610	0	9,880	9,470	5,837
January 08, 2026	9,570	9,560	0	9,990	9,210	8,470
January 07, 2026	9,640	9,570	0	9,640	9,300	3,881
January 06, 2026	9,610	9,730	0	9,730	9,440	5,206