Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 8,490.00 | 8,670.00 | 8,410.00 | 8,550.00 | 7,660.79 | 780 |
| 2024-07-25 | 8,570.00 | 8,570.00 | 8,400.00 | 8,490.00 | 7,607.03 | 2,962 |
| 2024-07-24 | 8,610.00 | 8,670.00 | 8,430.00 | 8,600.00 | 7,705.59 | 1,728 |
| 2024-07-23 | 8,620.00 | 8,800.00 | 8,500.00 | 8,610.00 | 7,714.55 | 1,118 |
| 2024-07-22 | 8,550.00 | 8,770.00 | 8,500.00 | 8,620.00 | 7,723.51 | 3,229 |
| 2024-07-19 | 8,640.00 | 8,640.00 | 8,550.00 | 8,610.00 | 7,714.55 | 1,404 |
| 2024-07-18 | 8,640.00 | 8,690.00 | 8,520.00 | 8,640.00 | 7,741.43 | 920 |
| 2024-07-17 | 8,700.00 | 8,700.00 | 8,620.00 | 8,640.00 | 7,741.43 | 646 |
| 2024-07-16 | 8,610.00 | 8,790.00 | 8,530.00 | 8,700.00 | 7,795.19 | 2,376 |
| 2024-07-15 | 8,520.00 | 8,780.00 | 8,450.00 | 8,610.00 | 7,714.55 | 1,058 |
| 2024-07-12 | 8,520.00 | 8,550.00 | 8,470.00 | 8,520.00 | 7,633.91 | 1,348 |
| 2024-07-11 | 8,550.00 | 8,570.00 | 8,510.00 | 8,520.00 | 7,633.91 | 754 |
| 2024-07-10 | 8,630.00 | 8,650.00 | 8,480.00 | 8,550.00 | 7,660.79 | 1,092 |
| 2024-07-09 | 8,600.00 | 8,640.00 | 8,490.00 | 8,630.00 | 7,732.47 | 1,986 |
| 2024-07-08 | 8,670.00 | 8,780.00 | 8,500.00 | 8,540.00 | 7,651.83 | 1,906 |
| 2024-07-05 | 8,850.00 | 8,850.00 | 8,670.00 | 8,670.00 | 7,768.31 | 2,616 |
| 2024-07-04 | 8,710.00 | 8,800.00 | 8,660.00 | 8,670.00 | 7,768.31 | 1,900 |
| 2024-07-03 | 8,680.00 | 8,770.00 | 8,610.00 | 8,680.00 | 7,777.27 | 1,107 |
| 2024-07-02 | 8,530.00 | 8,720.00 | 8,480.00 | 8,680.00 | 7,777.27 | 3,179 |
| 2024-07-01 | 8,640.00 | 8,640.00 | 8,510.00 | 8,510.00 | 7,624.95 | 1,603 |
| 2024-06-28 | 8,730.00 | 8,730.00 | 8,420.00 | 8,630.00 | 7,732.47 | 2,330 |
| 2024-06-27 | 8,570.00 | 8,620.00 | 8,490.00 | 8,490.00 | 7,607.03 | 2,178 |
| 2024-06-26 | 8,580.00 | 8,750.00 | 8,500.00 | 8,570.00 | 7,678.71 | 2,820 |
| 2024-06-25 | 8,800.00 | 8,800.00 | 8,580.00 | 8,580.00 | 7,687.67 | 2,784 |
| 2024-06-24 | 8,740.00 | 8,790.00 | 8,420.00 | 8,780.00 | 7,866.87 | 5,516 |
| 2024-06-21 | 8,340.00 | 8,770.00 | 8,250.00 | 8,520.00 | 7,633.91 | 7,101 |
| 2024-06-20 | 8,460.00 | 8,460.00 | 8,330.00 | 8,340.00 | 7,472.63 | 7,107 |
| 2024-06-19 | 8,660.00 | 8,660.00 | 8,410.00 | 8,460.00 | 7,580.15 | 1,596 |
| 2024-06-18 | 8,520.00 | 8,710.00 | 8,500.00 | 8,710.00 | 7,804.15 | 2,058 |
| 2024-06-17 | 8,510.00 | 8,800.00 | 8,350.00 | 8,520.00 | 7,633.91 | 10,126 |
| 2024-06-14 | 8,640.00 | 8,830.00 | 8,510.00 | 8,590.00 | 7,696.63 | 1,956 |
| 2024-06-13 | 8,610.00 | 8,760.00 | 8,550.00 | 8,590.00 | 7,696.63 | 5,749 |
| 2024-06-12 | 8,740.00 | 8,900.00 | 8,520.00 | 8,610.00 | 7,714.55 | 2,124 |
| 2024-06-11 | 8,770.00 | 8,950.00 | 8,730.00 | 8,740.00 | 7,831.03 | 908 |
| 2024-06-10 | 8,940.00 | 8,960.00 | 8,680.00 | 8,770.00 | 7,857.91 | 1,825 |
| 2024-06-07 | 8,460.00 | 8,960.00 | 8,460.00 | 8,960.00 | 8,028.15 | 18,739 |
| 2024-06-05 | 8,340.00 | 8,510.00 | 8,340.00 | 8,500.00 | 7,615.99 | 1,343 |
| 2024-06-04 | 8,630.00 | 8,630.00 | 8,320.00 | 8,330.00 | 7,463.67 | 4,120 |
| 2024-06-03 | 8,480.00 | 9,100.00 | 8,370.00 | 8,440.00 | 7,562.23 | 12,260 |
| 2024-05-31 | 8,560.00 | 8,590.00 | 8,500.00 | 8,550.00 | 7,660.79 | 526 |
| 2024-05-30 | 8,680.00 | 8,680.00 | 8,550.00 | 8,560.00 | 7,669.75 | 776 |
| 2024-05-29 | 8,780.00 | 8,790.00 | 8,680.00 | 8,690.00 | 7,786.23 | 1,870 |
| 2024-05-28 | 8,910.00 | 8,920.00 | 8,770.00 | 8,770.00 | 7,857.91 | 2,626 |
| 2024-05-27 | 8,710.00 | 8,900.00 | 8,700.00 | 8,860.00 | 7,938.55 | 9,116 |
| 2024-05-24 | 8,710.00 | 8,930.00 | 8,710.00 | 8,780.00 | 7,866.87 | 3,783 |
| 2024-05-23 | 8,740.00 | 8,910.00 | 8,740.00 | 8,740.00 | 7,831.03 | 1,513 |
| 2024-05-22 | 8,910.00 | 8,910.00 | 8,750.00 | 8,910.00 | 7,983.35 | 3,803 |
| 2024-05-21 | 8,850.00 | 8,850.00 | 8,600.00 | 8,820.00 | 7,902.71 | 9,944 |
| 2024-05-20 | 8,520.00 | 8,680.00 | 8,520.00 | 8,660.00 | 7,759.35 | 7,608 |
| 2024-05-17 | 8,390.00 | 8,450.00 | 8,390.00 | 8,430.00 | 7,553.27 | 2,439 |
| 2024-05-16 | 8,470.00 | 8,470.00 | 8,340.00 | 8,390.00 | 7,517.43 | 4,055 |
| 2024-05-14 | 8,450.00 | 8,450.00 | 8,250.00 | 8,350.00 | 7,481.59 | 4,275 |
| 2024-05-13 | 8,490.00 | 8,490.00 | 8,270.00 | 8,310.00 | 7,445.75 | 8,576 |
| 2024-05-10 | 8,330.00 | 8,490.00 | 8,280.00 | 8,290.00 | 7,427.83 | 4,296 |
| 2024-05-09 | 8,400.00 | 8,590.00 | 8,340.00 | 8,340.00 | 7,472.63 | 2,929 |
| 2024-05-08 | 8,580.00 | 8,580.00 | 8,330.00 | 8,360.00 | 7,490.55 | 3,653 |
| 2024-05-07 | 8,600.00 | 8,600.00 | 8,250.00 | 8,410.00 | 7,535.35 | 1,112 |
| 2024-05-03 | 8,330.00 | 8,810.00 | 8,220.00 | 8,320.00 | 7,454.71 | 11,186 |
| 2024-05-02 | 8,350.00 | 8,350.00 | 8,240.00 | 8,330.00 | 7,463.67 | 2,359 |
| 2024-04-30 | 8,360.00 | 8,410.00 | 8,330.00 | 8,350.00 | 7,481.59 | 943 |
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.