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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9,780	9,900	9,900	9,960	9,740	5,018
December 23, 2025	9,910	9,810	9,810	9,960	9,800	13,588
December 22, 2025	9,980	9,910	9,910	9,980	9,800	3,779
December 19, 2025	9,990	9,870	9,870	9,990	9,810	2,118
December 18, 2025	9,980	9,900	9,900	9,990	9,830	5,025
December 17, 2025	9,820	9,930	9,930	9,930	9,690	6,493
December 16, 2025	9,900	9,820	9,820	9,900	9,610	5,281
December 15, 2025	9,670	9,810	9,810	9,810	9,550	5,971
December 12, 2025	9,820	9,720	9,720	9,820	9,500	6,760
December 11, 2025	9,650	9,850	9,850	9,850	9,460	9,441
December 10, 2025	9,910	9,640	9,640	9,910	9,310	4,110
December 09, 2025	9,770	9,910	9,910	9,990	9,650	3,759
December 08, 2025	9,820	9,840	9,840	9,900	9,660	2,735
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

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