Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-02 | 8,190.00 | 8,450.00 | 8,070.00 | 8,350.00 | 7,481.59 | 27,988 |
| 2024-02-01 | 8,360.00 | 8,360.00 | 8,160.00 | 8,190.00 | 7,338.23 | 8,408 |
| 2024-01-31 | 8,360.00 | 8,430.00 | 8,210.00 | 8,430.00 | 7,553.27 | 2,068 |
| 2024-01-30 | 8,250.00 | 8,460.00 | 8,120.00 | 8,440.00 | 7,562.23 | 16,602 |
| 2024-01-29 | 8,180.00 | 8,250.00 | 8,130.00 | 8,250.00 | 7,391.99 | 1,545 |
| 2024-01-26 | 8,160.00 | 8,410.00 | 8,120.00 | 8,180.00 | 7,329.27 | 1,618 |
| 2024-01-25 | 8,220.00 | 8,250.00 | 8,060.00 | 8,200.00 | 7,347.19 | 2,164 |
| 2024-01-24 | 8,180.00 | 8,250.00 | 8,150.00 | 8,240.00 | 7,383.03 | 12,430 |
| 2024-01-23 | 8,130.00 | 8,300.00 | 8,060.00 | 8,180.00 | 7,329.27 | 2,633 |
| 2024-01-22 | 8,160.00 | 8,290.00 | 8,130.00 | 8,130.00 | 7,284.47 | 729 |
| 2024-01-19 | 8,230.00 | 8,230.00 | 8,140.00 | 8,160.00 | 7,311.35 | 1,277 |
| 2024-01-18 | 8,100.00 | 8,500.00 | 8,100.00 | 8,260.00 | 7,400.95 | 3,792 |
| 2024-01-17 | 8,300.00 | 8,300.00 | 8,080.00 | 8,180.00 | 7,329.27 | 27,868 |
| 2024-01-16 | 8,280.00 | 8,300.00 | 8,020.00 | 8,150.00 | 7,302.39 | 4,882 |
| 2024-01-15 | 8,230.00 | 8,330.00 | 8,150.00 | 8,150.00 | 7,302.39 | 158 |
| 2024-01-12 | 8,070.00 | 8,320.00 | 8,000.00 | 8,230.00 | 7,374.07 | 7,932 |
| 2024-01-11 | 8,250.00 | 8,250.00 | 7,970.00 | 8,000.00 | 7,167.99 | 3,869 |
| 2024-01-10 | 8,210.00 | 8,270.00 | 7,870.00 | 7,950.00 | 7,123.19 | 13,833 |
| 2024-01-09 | 8,310.00 | 8,350.00 | 8,150.00 | 8,180.00 | 7,329.27 | 7,913 |
| 2024-01-08 | 8,580.00 | 8,580.00 | 8,310.00 | 8,310.00 | 7,445.75 | 8,876 |
| 2024-01-05 | 8,580.00 | 8,710.00 | 8,580.00 | 8,580.00 | 7,687.67 | 1,359 |
| 2024-01-04 | 8,530.00 | 8,700.00 | 8,530.00 | 8,580.00 | 7,687.67 | 1,410 |
| 2024-01-03 | 8,740.00 | 8,740.00 | 8,530.00 | 8,540.00 | 7,651.83 | 4,059 |
| 2024-01-02 | 8,560.00 | 8,820.00 | 8,380.00 | 8,750.00 | 7,839.99 | 6,066 |
| 2023-12-28 | 8,360.00 | 8,690.00 | 8,310.00 | 8,690.00 | 7,786.23 | 1,939 |
| 2023-12-27 | 8,620.00 | 8,620.00 | 8,340.00 | 8,370.00 | 7,499.51 | 1,599 |
| 2023-12-26 | 8,490.00 | 8,620.00 | 8,420.00 | 8,620.00 | 7,454.71 | 7,767 |
| 2023-12-22 | 8,520.00 | 8,660.00 | 8,520.00 | 8,590.00 | 7,428.76 | 2,194 |
| 2023-12-21 | 8,670.00 | 8,670.00 | 8,520.00 | 8,520.00 | 7,368.22 | 862 |
| 2023-12-20 | 8,790.00 | 8,790.00 | 8,520.00 | 8,690.00 | 7,515.24 | 4,075 |
| 2023-12-19 | 8,740.00 | 8,750.00 | 8,550.00 | 8,550.00 | 7,394.17 | 2,194 |
| 2023-12-18 | 8,610.00 | 8,780.00 | 8,480.00 | 8,750.00 | 7,567.13 | 2,299 |
| 2023-12-15 | 8,620.00 | 8,820.00 | 8,600.00 | 8,610.00 | 7,446.06 | 1,109 |
| 2023-12-14 | 8,450.00 | 8,840.00 | 8,450.00 | 8,620.00 | 7,454.71 | 2,377 |
| 2023-12-13 | 8,770.00 | 8,770.00 | 8,590.00 | 8,590.00 | 7,428.76 | 1,372 |
| 2023-12-12 | 8,910.00 | 8,910.00 | 8,750.00 | 8,770.00 | 7,584.43 | 529 |
| 2023-12-11 | 8,710.00 | 8,840.00 | 8,700.00 | 8,810.00 | 7,619.02 | 2,465 |
| 2023-12-08 | 8,960.00 | 8,960.00 | 8,500.00 | 8,800.00 | 7,610.37 | 3,346 |
| 2023-12-07 | 8,580.00 | 8,750.00 | 8,540.00 | 8,620.00 | 7,454.71 | 718 |
| 2023-12-06 | 8,740.00 | 8,740.00 | 8,500.00 | 8,580.00 | 7,420.11 | 1,512 |
| 2023-12-05 | 8,500.00 | 8,650.00 | 8,490.00 | 8,640.00 | 7,472.00 | 3,990 |
| 2023-12-04 | 8,350.00 | 8,650.00 | 8,350.00 | 8,500.00 | 7,350.93 | 2,323 |
| 2023-12-01 | 8,330.00 | 8,540.00 | 8,330.00 | 8,400.00 | 7,264.45 | 3,616 |
| 2023-11-30 | 8,200.00 | 8,420.00 | 8,200.00 | 8,370.00 | 7,238.50 | 7,404 |
| 2023-11-29 | 8,450.00 | 8,450.00 | 8,160.00 | 8,200.00 | 7,091.48 | 6,776 |
| 2023-11-28 | 8,200.00 | 8,470.00 | 8,200.00 | 8,460.00 | 7,316.34 | 3,356 |
| 2023-11-27 | 8,310.00 | 8,370.00 | 8,200.00 | 8,320.00 | 7,195.26 | 3,200 |
| 2023-11-24 | 8,300.00 | 8,490.00 | 8,300.00 | 8,340.00 | 7,212.56 | 1,593 |
| 2023-11-23 | 8,460.00 | 8,540.00 | 8,310.00 | 8,330.00 | 7,203.91 | 2,825 |
| 2023-11-22 | 8,450.00 | 8,600.00 | 8,280.00 | 8,460.00 | 7,316.34 | 2,226 |
| 2023-11-21 | 8,500.00 | 8,600.00 | 8,420.00 | 8,460.00 | 7,316.34 | 2,772 |
| 2023-11-20 | 8,350.00 | 8,600.00 | 8,280.00 | 8,500.00 | 7,350.93 | 2,973 |
| 2023-11-17 | 8,380.00 | 8,680.00 | 8,250.00 | 8,350.00 | 7,221.21 | 2,963 |
| 2023-11-16 | 8,640.00 | 8,840.00 | 8,200.00 | 8,390.00 | 7,255.80 | 8,422 |
| 2023-11-15 | 8,350.00 | 8,600.00 | 8,100.00 | 8,540.00 | 7,385.52 | 6,704 |
| 2023-11-14 | 8,010.00 | 8,340.00 | 8,000.00 | 8,340.00 | 7,212.56 | 3,326 |
| 2023-11-13 | 8,320.00 | 8,450.00 | 8,020.00 | 8,020.00 | 6,935.82 | 5,945 |
| 2023-11-10 | 8,320.00 | 8,370.00 | 8,200.00 | 8,370.00 | 7,238.50 | 1,306 |
| 2023-11-09 | 8,240.00 | 8,370.00 | 8,220.00 | 8,370.00 | 7,238.50 | 1,520 |
| 2023-11-08 | 8,250.00 | 8,610.00 | 8,240.00 | 8,240.00 | 7,126.08 | 8,468 |
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.