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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	10,800	10,470	10,470	10,870	10,190	10,047
September 04, 2025	10,650	10,790	10,790	10,930	10,540	8,019
September 03, 2025	10,690	10,650	10,650	10,700	10,490	9,992
September 02, 2025	10,590	10,720	10,720	10,750	10,520	24,488
September 01, 2025	10,400	10,490	10,490	10,600	10,280	35,498
August 29, 2025	10,290	10,400	10,400	10,400	10,130	18,172
August 28, 2025	10,000	10,250	10,250	10,250	9,950	9,711
August 27, 2025	10,030	10,050	10,050	10,180	10,010	2,289
August 26, 2025	10,130	10,110	10,110	10,130	10,020	3,305
August 25, 2025	10,030	10,130	10,130	10,210	10,010	3,855
August 22, 2025	9,990	10,030	10,030	10,060	9,930	5,492
August 21, 2025	9,790	9,910	9,910	10,000	9,790	8,691
August 20, 2025	9,990	9,790	9,790	9,990	9,650	17,522
August 19, 2025	9,900	9,960	9,960	10,000	9,860	7,059
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

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