Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8,400.00 | 8,430.00 | 8,320.00 | 8,360.00 | 7,490.55 | 655 |
| 2024-04-26 | 8,550.00 | 8,550.00 | 8,340.00 | 8,400.00 | 7,526.39 | 1,481 |
| 2024-04-25 | 8,560.00 | 8,610.00 | 8,460.00 | 8,460.00 | 7,580.15 | 2,134 |
| 2024-04-24 | 8,610.00 | 8,610.00 | 8,510.00 | 8,560.00 | 7,669.75 | 1,015 |
| 2024-04-23 | 8,580.00 | 8,650.00 | 8,470.00 | 8,580.00 | 7,687.67 | 598 |
| 2024-04-22 | 8,590.00 | 8,710.00 | 8,510.00 | 8,510.00 | 7,624.95 | 1,706 |
| 2024-04-19 | 8,740.00 | 8,740.00 | 8,430.00 | 8,590.00 | 7,696.63 | 8,341 |
| 2024-04-18 | 8,600.00 | 8,700.00 | 8,500.00 | 8,610.00 | 7,714.55 | 2,681 |
| 2024-04-17 | 8,460.00 | 8,610.00 | 8,450.00 | 8,600.00 | 7,705.59 | 2,815 |
| 2024-04-16 | 8,530.00 | 8,650.00 | 8,380.00 | 8,440.00 | 7,562.23 | 7,598 |
| 2024-04-15 | 8,220.00 | 8,570.00 | 7,820.00 | 8,560.00 | 7,669.75 | 13,261 |
| 2024-04-12 | 8,240.00 | 8,500.00 | 8,150.00 | 8,220.00 | 7,365.11 | 7,427 |
| 2024-04-11 | 7,960.00 | 8,490.00 | 7,950.00 | 8,010.00 | 7,176.95 | 1,206 |
| 2024-04-09 | 8,160.00 | 8,340.00 | 7,750.00 | 8,030.00 | 7,194.87 | 4,053 |
| 2024-04-08 | 8,490.00 | 8,490.00 | 8,150.00 | 8,160.00 | 7,311.35 | 7,229 |
| 2024-04-05 | 8,470.00 | 8,760.00 | 8,400.00 | 8,400.00 | 7,526.39 | 5,499 |
| 2024-04-04 | 8,540.00 | 8,560.00 | 8,470.00 | 8,470.00 | 7,589.11 | 1,886 |
| 2024-04-03 | 8,470.00 | 8,600.00 | 8,410.00 | 8,560.00 | 7,669.75 | 2,911 |
| 2024-04-02 | 8,710.00 | 8,840.00 | 8,470.00 | 8,470.00 | 7,589.11 | 2,397 |
| 2024-04-01 | 8,600.00 | 8,820.00 | 8,600.00 | 8,720.00 | 7,813.11 | 4,396 |
| 2024-03-29 | 8,580.00 | 8,750.00 | 8,580.00 | 8,600.00 | 7,705.59 | 1,258 |
| 2024-03-28 | 8,570.00 | 8,780.00 | 8,570.00 | 8,570.00 | 7,678.71 | 1,615 |
| 2024-03-27 | 8,720.00 | 8,800.00 | 8,620.00 | 8,640.00 | 7,741.43 | 1,669 |
| 2024-03-26 | 8,460.00 | 8,900.00 | 8,460.00 | 8,720.00 | 7,813.11 | 15,801 |
| 2024-03-25 | 8,610.00 | 8,610.00 | 8,450.00 | 8,460.00 | 7,580.15 | 3,772 |
| 2024-03-22 | 8,760.00 | 8,760.00 | 8,490.00 | 8,610.00 | 7,714.55 | 4,471 |
| 2024-03-21 | 8,700.00 | 8,790.00 | 8,620.00 | 8,700.00 | 7,795.19 | 2,001 |
| 2024-03-20 | 8,610.00 | 8,900.00 | 8,550.00 | 8,700.00 | 7,795.19 | 3,599 |
| 2024-03-19 | 8,600.00 | 8,670.00 | 8,430.00 | 8,670.00 | 7,768.31 | 2,024 |
| 2024-03-18 | 8,560.00 | 8,680.00 | 8,550.00 | 8,600.00 | 7,705.59 | 1,127 |
| 2024-03-15 | 8,530.00 | 8,810.00 | 8,470.00 | 8,630.00 | 7,732.47 | 2,110 |
| 2024-03-14 | 8,680.00 | 8,800.00 | 8,530.00 | 8,530.00 | 7,642.87 | 2,918 |
| 2024-03-13 | 8,410.00 | 8,720.00 | 8,390.00 | 8,680.00 | 7,777.27 | 7,501 |
| 2024-03-12 | 8,490.00 | 8,490.00 | 8,350.00 | 8,370.00 | 7,499.51 | 2,632 |
| 2024-03-11 | 8,620.00 | 8,620.00 | 8,340.00 | 8,570.00 | 7,678.71 | 3,392 |
| 2024-03-08 | 8,600.00 | 8,760.00 | 8,530.00 | 8,620.00 | 7,723.51 | 3,151 |
| 2024-03-07 | 8,570.00 | 8,790.00 | 8,420.00 | 8,690.00 | 7,786.23 | 4,240 |
| 2024-03-06 | 8,400.00 | 8,700.00 | 8,400.00 | 8,700.00 | 7,795.19 | 4,689 |
| 2024-03-05 | 8,420.00 | 8,480.00 | 8,350.00 | 8,400.00 | 7,526.39 | 2,633 |
| 2024-03-04 | 8,520.00 | 8,520.00 | 8,350.00 | 8,370.00 | 7,499.51 | 1,861 |
| 2024-03-03 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 7,642.87 | 0 |
| 2024-02-29 | 8,660.00 | 8,660.00 | 8,410.00 | 8,530.00 | 7,642.87 | 4,483 |
| 2024-02-28 | 8,550.00 | 8,850.00 | 8,380.00 | 8,430.00 | 7,553.27 | 3,825 |
| 2024-02-27 | 8,140.00 | 8,450.00 | 8,140.00 | 8,420.00 | 7,544.31 | 16,483 |
| 2024-02-26 | 8,480.00 | 8,500.00 | 8,240.00 | 8,270.00 | 7,409.91 | 6,259 |
| 2024-02-25 | 8,470.00 | 8,470.00 | 8,470.00 | 8,470.00 | 7,589.11 | 0 |
| 2024-02-23 | 8,690.00 | 8,690.00 | 8,400.00 | 8,470.00 | 7,589.11 | 4,764 |
| 2024-02-22 | 8,580.00 | 8,690.00 | 8,550.00 | 8,590.00 | 7,696.63 | 4,819 |
| 2024-02-21 | 8,500.00 | 8,600.00 | 8,420.00 | 8,510.00 | 7,624.95 | 7,958 |
| 2024-02-20 | 8,430.00 | 8,600.00 | 8,400.00 | 8,440.00 | 7,562.23 | 3,636 |
| 2024-02-19 | 8,420.00 | 8,630.00 | 8,420.00 | 8,430.00 | 7,553.27 | 4,313 |
| 2024-02-16 | 8,440.00 | 8,610.00 | 8,340.00 | 8,410.00 | 7,535.35 | 5,106 |
| 2024-02-15 | 8,320.00 | 8,450.00 | 8,300.00 | 8,310.00 | 7,445.75 | 3,671 |
| 2024-02-14 | 8,460.00 | 8,490.00 | 8,300.00 | 8,300.00 | 7,436.79 | 8,678 |
| 2024-02-13 | 8,450.00 | 8,530.00 | 8,410.00 | 8,460.00 | 7,580.15 | 3,564 |
| 2024-02-08 | 8,510.00 | 8,560.00 | 8,340.00 | 8,530.00 | 7,642.87 | 6,058 |
| 2024-02-07 | 8,600.00 | 8,740.00 | 8,440.00 | 8,510.00 | 7,624.95 | 8,970 |
| 2024-02-06 | 9,090.00 | 9,100.00 | 8,480.00 | 8,680.00 | 7,777.27 | 32,161 |
| 2024-02-05 | 8,590.00 | 9,090.00 | 8,550.00 | 9,090.00 | 8,144.62 | 108,279 |
| 2024-02-04 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,481.59 | 0 |
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.