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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9,930	10,000	10,000	10,000	9,850	5,175
February 19, 2026	10,000	9,940	9,940	10,000	9,740	6,687
February 13, 2026	9,720	9,720	9,720	9,950	9,610	12,019
February 12, 2026	9,670	9,710	9,710	9,770	9,590	4,261
February 11, 2026	9,660	9,670	9,670	9,960	9,580	9,397
February 10, 2026	9,370	9,670	9,670	9,780	9,310	7,914
February 09, 2026	9,310	9,350	9,350	9,440	9,310	1,889
February 06, 2026	9,300	9,310	9,310	9,480	9,210	5,389
February 05, 2026	9,340	9,370	9,370	9,370	9,280	4,719
February 04, 2026	9,390	9,340	9,340	9,500	9,340	5,314
February 03, 2026	9,330	9,500	9,500	9,500	9,200	7,821
February 02, 2026	9,390	9,400	9,400	9,400	9,190	9,990
January 30, 2026	9,440	9,400	9,400	9,440	9,320	11,696
January 29, 2026	9,300	9,400	9,400	9,430	9,300	5,078
January 28, 2026	9,420	9,360	9,360	9,470	9,300	8,694
January 27, 2026	9,690	9,360	9,360	9,770	9,360	8,676
January 26, 2026	9,560	9,760	9,760	9,770	9,510	5,897
January 23, 2026	9,350	9,610	9,610	9,780	9,350	7,392
January 22, 2026	9,300	9,350	9,350	9,460	9,250	2,441
January 21, 2026	9,360	9,360	9,360	9,390	9,220	4,744
January 20, 2026	9,400	9,480	9,480	9,610	9,270	6,742
January 19, 2026	9,340	9,400	9,400	9,610	9,230	7,427
January 16, 2026	9,550	9,400	9,400	9,600	9,400	2,665
January 15, 2026	9,460	9,620	9,620	9,620	9,340	2,563
January 14, 2026	9,410	9,510	9,510	9,520	9,400	938
January 13, 2026	9,320	9,480	9,480	9,480	9,320	1,425
January 12, 2026	9,580	9,410	9,410	9,580	9,410	1,734
January 09, 2026	9,560	9,610	9,610	9,880	9,470	5,837
January 08, 2026	9,570	9,560	9,560	9,990	9,210	8,470
January 07, 2026	9,640	9,570	9,570	9,640	9,300	3,881
January 06, 2026	9,610	9,730	9,730	9,730	9,440	5,206
January 05, 2026	9,680	9,540	9,540	9,720	9,540	4,273
January 02, 2026	9,960	9,750	9,750	9,960	9,720	6,724
December 30, 2025	9,700	9,980	9,980	9,980	9,630	2,517
December 29, 2025	10,100	9,700	9,700	10,100	9,700	3,757
December 26, 2025	9,830	10,090	10,090	10,100	9,730	8,083
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

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