Charm Engineering Co.,Ltd. (009310.KS) KSC

1,065.00

-17(-1.57%)

Updated at March 11 05:56PM

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
March 11, 2026	1,138	1,065	1,065	1,138	1,052	209,527
March 10, 2026	1,064	1,054	1,054	1,148	1,048	193,496
March 09, 2026	1,088	1,054	1,054	1,120	1,001	165,721
March 06, 2026	1,130	1,140	1,140	1,253	1,082	433,526
March 05, 2026	1,015	1,128	1,128	1,200	1,015	677,895
March 04, 2026	1,170	1,005	1,005	1,170	960	612,662
March 03, 2026	1,441	1,218	1,218	1,500	1,180	2.32M
February 27, 2026	1,280	1,580	1,580	1,705	1,280	8.9M
February 26, 2026	1,477	1,312	1,312	1,571	1,215	15.43M
February 25, 2026	930	1,209	1,209	1,209	925	2.74M
February 24, 2026	901	930	930	930	884	84,818
February 23, 2026	929	911	911	930	864	89,647
February 20, 2026	938	926	0	949	920	114,840
February 19, 2026	977	938	0	990	930	161,536
February 13, 2026	1,037	976	0	1,045	964	213,101
February 12, 2026	1,070	1,045	0	1,078	1,044	79,997
February 11, 2026	1,047	1,066	0	1,119	1,047	64,670
February 10, 2026	1,083	1,077	0	1,124	1,071	52,773
February 09, 2026	1,077	1,077	0	1,115	1,064	73,003
February 06, 2026	1,075	1,077	0	1,098	1,045	77,755
February 05, 2026	1,111	1,075	0	1,113	1,075	39,608
February 04, 2026	1,099	1,100	0	1,117	1,081	109,148
February 03, 2026	1,127	1,110	0	1,134	1,110	76,822
February 02, 2026	1,118	1,129	0	1,158	1,108	77,133
January 30, 2026	1,132	1,128	0	1,132	1,111	44,626
January 29, 2026	1,125	1,122	0	1,143	1,114	60,753
January 28, 2026	1,134	1,125	0	1,157	1,120	54,478
January 27, 2026	1,158	1,135	0	1,175	1,110	115,962
January 26, 2026	1,142	1,148	0	1,148	1,071	121,524
January 23, 2026	1,218	1,126	0	1,218	1,120	201,985
January 22, 2026	1,245	1,169	0	1,292	1,166	627,202
January 21, 2026	1,150	1,175	0	1,239	1,109	587,831
January 20, 2026	1,417	1,179	0	1,558	1,155	2.94M
January 19, 2026	1,320	1,320	0	1,320	1,250	1.53M
January 16, 2026	1,027	1,016	0	1,059	1,015	52,113
January 15, 2026	1,030	1,027	0	1,030	1,003	48,825
January 14, 2026	1,049	1,030	0	1,049	1,030	16,349
January 13, 2026	1,063	1,025	0	1,063	1,025	62,087
January 12, 2026	1,012	1,025	0	1,063	1,012	47,791
January 09, 2026	1,004	1,012	0	1,040	1,000	65,592
January 08, 2026	1,080	995	0	1,080	990	179,601
January 07, 2026	1,106	1,081	0	1,106	1,066	85,968
January 06, 2026	1,114	1,106	0	1,114	1,101	16,413
January 05, 2026	1,116	1,114	0	1,130	1,098	31,459
January 02, 2026	1,116	1,118	0	1,130	1,116	27,602
December 30, 2025	1,111	1,106	0	1,117	1,106	10,438
December 29, 2025	1,107	1,111	0	1,140	1,107	28,627
December 26, 2025	1,104	1,107	0	1,130	1,091	32,972
December 24, 2025	1,113	1,104	0	1,118	1,102	44,220
December 23, 2025	1,120	1,113	0	1,123	1,110	23,101
December 22, 2025	1,114	1,117	0	1,119	1,111	12,695
December 19, 2025	1,110	1,108	0	1,130	1,100	35,822
December 18, 2025	1,117	1,110	0	1,117	1,102	22,978
December 17, 2025	1,108	1,117	0	1,119	1,100	36,453
December 16, 2025	1,128	1,108	0	1,128	1,107	50,303
December 15, 2025	1,123	1,128	0	1,130	1,118	27,215
December 12, 2025	1,146	1,130	0	1,146	1,123	20,661
December 11, 2025	1,154	1,128	0	1,154	1,125	78,236
December 10, 2025	1,188	1,141	0	1,188	1,140	71,014
December 09, 2025	1,161	1,149	0	1,335	1,144	736,616