Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,300.00 | 9,300.00 | 8,800.00 | 9,000.00 | 9,000.00 | 1,137 |
| 2026-10-16 | 8,850.00 | 9,090.00 | 8,810.00 | 9,090.00 | 9,090.00 | 2,297 |
| 2026-10-15 | 9,100.00 | 9,100.00 | 8,510.00 | 8,930.00 | 8,930.00 | 3,271 |
| 2026-10-14 | 8,940.00 | 9,130.00 | 8,700.00 | 9,100.00 | 9,100.00 | 727 |
| 2026-10-13 | 8,800.00 | 9,040.00 | 8,700.00 | 8,950.00 | 8,950.00 | 2,407 |
| 2026-10-12 | 9,220.00 | 9,220.00 | 8,860.00 | 8,990.00 | 8,990.00 | 2,472 |
| 2026-10-08 | 9,050.00 | 9,300.00 | 8,950.00 | 8,950.00 | 8,950.00 | 2,974 |
| 2026-10-07 | 9,270.00 | 9,270.00 | 9,010.00 | 9,160.00 | 9,160.00 | 3,019 |
| 2026-10-06 | 9,030.00 | 9,350.00 | 9,020.00 | 9,280.00 | 9,280.00 | 3,336 |
| 2026-10-02 | 9,060.00 | 9,180.00 | 8,950.00 | 8,950.00 | 8,950.00 | 1,441 |
| 2026-10-01 | 9,060.00 | 9,120.00 | 9,060.00 | 9,060.00 | 9,060.00 | 293 |
| 2026-09-30 | 9,080.00 | 9,120.00 | 8,960.00 | 9,070.00 | 9,070.00 | 94 |
| 2026-09-29 | 8,980.00 | 9,120.00 | 8,910.00 | 9,110.00 | 9,110.00 | 122 |
| 2026-09-28 | 9,190.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,980.00 | 726 |
| 2026-09-23 | 9,060.00 | 9,190.00 | 8,950.00 | 8,980.00 | 8,980.00 | 630 |
| 2026-09-22 | 8,820.00 | 9,100.00 | 8,820.00 | 8,950.00 | 8,950.00 | 1,137 |
| 2026-09-21 | 9,050.00 | 9,090.00 | 8,820.00 | 8,820.00 | 8,820.00 | 2,068 |
| 2026-09-18 | 9,030.00 | 9,190.00 | 8,970.00 | 9,080.00 | 9,080.00 | 1,344 |
| 2026-09-17 | 8,990.00 | 9,210.00 | 8,650.00 | 9,000.00 | 9,000.00 | 1,818 |
| 2026-09-16 | 9,120.00 | 9,210.00 | 9,000.00 | 9,030.00 | 9,030.00 | 1,029 |
| 2026-09-15 | 9,370.00 | 9,370.00 | 9,120.00 | 9,160.00 | 9,160.00 | 2,587 |
| 2026-09-14 | 9,340.00 | 9,350.00 | 8,900.00 | 9,160.00 | 9,160.00 | 421 |
| 2026-09-11 | 9,110.00 | 9,120.00 | 8,900.00 | 8,990.00 | 8,990.00 | 2,400 |
| 2026-09-10 | 9,230.00 | 9,230.00 | 9,110.00 | 9,110.00 | 9,110.00 | 453 |
| 2026-09-09 | 9,360.00 | 9,500.00 | 9,230.00 | 9,230.00 | 9,230.00 | 2,115 |
| 2026-09-08 | 9,360.00 | 9,610.00 | 9,360.00 | 9,360.00 | 9,360.00 | 5,176 |
| 2026-09-07 | 9,320.00 | 9,440.00 | 9,280.00 | 9,360.00 | 9,360.00 | 3,941 |
| 2026-09-04 | 9,180.00 | 9,290.00 | 9,150.00 | 9,280.00 | 9,280.00 | 2,266 |
| 2026-09-03 | 9,090.00 | 9,210.00 | 9,010.00 | 9,170.00 | 9,170.00 | 26,137 |
| 2026-09-02 | 9,010.00 | 9,090.00 | 8,990.00 | 9,080.00 | 9,080.00 | 40,591 |
| 2026-09-01 | 9,040.00 | 9,170.00 | 8,980.00 | 9,170.00 | 9,170.00 | 978 |
| 2026-08-31 | 9,190.00 | 9,290.00 | 9,040.00 | 9,090.00 | 9,090.00 | 531 |
| 2026-08-28 | 9,070.00 | 9,200.00 | 9,030.00 | 9,180.00 | 9,180.00 | 621 |
| 2026-08-27 | 9,150.00 | 9,200.00 | 9,110.00 | 9,110.00 | 9,110.00 | 1,111 |
| 2026-08-26 | 9,160.00 | 9,200.00 | 8,720.00 | 9,150.00 | 9,150.00 | 461 |
| 2026-08-25 | 9,160.00 | 9,210.00 | 8,630.00 | 9,170.00 | 9,170.00 | 654 |
| 2026-08-24 | 9,190.00 | 9,200.00 | 9,010.00 | 9,160.00 | 9,160.00 | 2,245 |
| 2026-08-21 | 9,080.00 | 9,190.00 | 8,800.00 | 9,190.00 | 9,190.00 | 816 |
| 2026-08-20 | 9,010.00 | 9,170.00 | 8,770.00 | 9,170.00 | 9,170.00 | 2,665 |
| 2026-08-19 | 9,010.00 | 9,080.00 | 8,770.00 | 9,080.00 | 9,080.00 | 2,899 |
| 2026-08-18 | 8,910.00 | 9,290.00 | 8,860.00 | 9,100.00 | 9,100.00 | 4,059 |
| 2026-08-14 | 8,910.00 | 8,910.00 | 8,700.00 | 8,910.00 | 8,910.00 | 1,948 |
| 2026-08-13 | 8,800.00 | 8,930.00 | 8,800.00 | 8,910.00 | 8,910.00 | 902 |
| 2026-08-12 | 8,890.00 | 8,900.00 | 8,780.00 | 8,800.00 | 8,800.00 | 1,101 |
| 2026-08-11 | 8,770.00 | 9,030.00 | 8,770.00 | 8,890.00 | 8,890.00 | 2,802 |
| 2026-08-10 | 8,680.00 | 9,220.00 | 8,650.00 | 8,730.00 | 8,730.00 | 5,770 |
| 2026-08-07 | 8,550.00 | 8,620.00 | 8,540.00 | 8,610.00 | 8,610.00 | 688 |
| 2026-08-06 | 8,560.00 | 8,570.00 | 8,480.00 | 8,540.00 | 8,540.00 | 306 |
| 2026-08-05 | 8,790.00 | 8,790.00 | 8,470.00 | 8,480.00 | 8,480.00 | 2,172 |
| 2026-08-04 | 8,490.00 | 8,510.00 | 8,400.00 | 8,480.00 | 8,480.00 | 565 |
| 2026-08-03 | 8,480.00 | 8,520.00 | 8,360.00 | 8,360.00 | 8,360.00 | 657 |
| 2026-07-31 | 8,470.00 | 8,500.00 | 8,330.00 | 8,390.00 | 8,390.00 | 2,097 |
| 2026-07-30 | 8,510.00 | 8,510.00 | 8,390.00 | 8,390.00 | 8,390.00 | 1,230 |
| 2026-07-29 | 8,470.00 | 8,500.00 | 8,030.00 | 8,500.00 | 8,500.00 | 10,185 |
| 2026-07-28 | 8,500.00 | 8,500.00 | 8,290.00 | 8,470.00 | 8,470.00 | 5,126 |
| 2026-07-27 | 8,480.00 | 8,570.00 | 8,410.00 | 8,500.00 | 8,500.00 | 2,473 |
| 2026-07-24 | 8,660.00 | 8,660.00 | 8,430.00 | 8,470.00 | 8,470.00 | 1,152 |
| 2026-07-23 | 8,410.00 | 8,580.00 | 8,370.00 | 8,500.00 | 8,500.00 | 1,812 |
| 2026-07-22 | 8,340.00 | 8,630.00 | 8,340.00 | 8,370.00 | 8,370.00 | 920 |
| 2026-07-21 | 8,670.00 | 8,670.00 | 8,320.00 | 8,320.00 | 8,320.00 | 2,253 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 721.0000 KRW |
| 2024-12-27 | 320.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 270.0000 KRW |
| 2021-12-29 | 270.0000 KRW |
| 2020-12-29 | 220.0000 KRW |
| 2019-12-27 | 220.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.