Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 8,230.00 | 8,270.00 | 8,120.00 | 8,250.00 | 7,134.72 | 12,758 |
| 2023-11-06 | 8,280.00 | 8,440.00 | 8,240.00 | 8,280.00 | 7,160.67 | 1,684 |
| 2023-11-03 | 8,360.00 | 8,400.00 | 8,200.00 | 8,200.00 | 7,091.48 | 3,510 |
| 2023-11-02 | 8,150.00 | 8,280.00 | 8,080.00 | 8,200.00 | 7,091.48 | 16,368 |
| 2023-11-01 | 8,160.00 | 8,250.00 | 8,100.00 | 8,100.00 | 7,005.00 | 14,705 |
| 2023-10-31 | 8,250.00 | 8,330.00 | 8,160.00 | 8,160.00 | 7,056.89 | 10,138 |
| 2023-10-30 | 8,500.00 | 8,500.00 | 8,140.00 | 8,390.00 | 7,255.80 | 2,409 |
| 2023-10-29 | 8,380.00 | 8,380.00 | 8,380.00 | 8,380.00 | 7,247.15 | 0 |
| 2023-10-27 | 8,180.00 | 8,400.00 | 8,050.00 | 8,380.00 | 7,247.15 | 6,139 |
| 2023-10-26 | 7,920.00 | 8,050.00 | 7,810.00 | 8,030.00 | 6,944.47 | 3,540 |
| 2023-10-25 | 7,910.00 | 8,180.00 | 7,810.00 | 7,920.00 | 6,849.34 | 15,114 |
| 2023-10-24 | 7,850.00 | 7,900.00 | 7,790.00 | 7,850.00 | 6,788.80 | 13,881 |
| 2023-10-23 | 7,900.00 | 7,900.00 | 7,740.00 | 7,840.00 | 6,780.15 | 13,487 |
| 2023-10-20 | 7,900.00 | 7,910.00 | 7,800.00 | 7,840.00 | 6,780.15 | 12,523 |
| 2023-10-19 | 7,970.00 | 7,970.00 | 7,780.00 | 7,950.00 | 6,875.28 | 12,021 |
| 2023-10-18 | 8,040.00 | 8,080.00 | 7,860.00 | 8,000.00 | 6,918.52 | 13,532 |
| 2023-10-17 | 7,960.00 | 8,090.00 | 7,950.00 | 8,090.00 | 6,996.35 | 1,476 |
| 2023-10-16 | 7,980.00 | 8,080.00 | 7,950.00 | 7,950.00 | 6,875.28 | 4,464 |
| 2023-10-13 | 8,040.00 | 8,240.00 | 7,960.00 | 8,110.00 | 7,013.65 | 9,536 |
| 2023-10-12 | 8,250.00 | 8,250.00 | 8,000.00 | 8,010.00 | 6,927.17 | 12,557 |
| 2023-10-11 | 7,910.00 | 8,100.00 | 7,850.00 | 8,100.00 | 7,005.00 | 5,929 |
| 2023-10-10 | 8,000.00 | 8,100.00 | 7,880.00 | 7,990.00 | 6,909.87 | 6,734 |
| 2023-10-06 | 7,760.00 | 8,040.00 | 7,760.00 | 8,000.00 | 6,918.52 | 978 |
| 2023-10-05 | 7,600.00 | 7,920.00 | 7,600.00 | 7,760.00 | 6,710.97 | 3,359 |
| 2023-10-04 | 7,760.00 | 7,850.00 | 7,570.00 | 7,570.00 | 6,546.65 | 16,415 |
| 2023-09-27 | 7,830.00 | 7,940.00 | 7,760.00 | 7,790.00 | 6,736.91 | 7,725 |
| 2023-09-26 | 8,340.00 | 8,340.00 | 7,830.00 | 7,830.00 | 6,771.50 | 23,611 |
| 2023-09-25 | 8,360.00 | 8,360.00 | 8,120.00 | 8,350.00 | 7,221.21 | 17,069 |
| 2023-09-22 | 8,230.00 | 8,360.00 | 8,130.00 | 8,360.00 | 7,229.85 | 4,462 |
| 2023-09-21 | 8,200.00 | 8,340.00 | 8,050.00 | 8,120.00 | 7,022.30 | 7,582 |
| 2023-09-20 | 8,050.00 | 8,400.00 | 8,050.00 | 8,350.00 | 7,221.21 | 2,891 |
| 2023-09-19 | 8,210.00 | 8,210.00 | 8,080.00 | 8,110.00 | 7,013.65 | 11,323 |
| 2023-09-18 | 8,260.00 | 8,360.00 | 8,150.00 | 8,230.00 | 7,117.43 | 23,294 |
| 2023-09-15 | 8,240.00 | 8,410.00 | 8,190.00 | 8,280.00 | 7,160.67 | 52,669 |
| 2023-09-14 | 8,250.00 | 8,330.00 | 8,200.00 | 8,240.00 | 7,126.08 | 24,552 |
| 2023-09-13 | 8,500.00 | 8,500.00 | 8,260.00 | 8,290.00 | 7,169.32 | 2,160 |
| 2023-09-12 | 8,880.00 | 8,880.00 | 8,230.00 | 8,580.00 | 7,420.11 | 17,827 |
| 2023-09-11 | 8,110.00 | 8,430.00 | 8,110.00 | 8,380.00 | 7,247.15 | 23,645 |
| 2023-09-08 | 8,170.00 | 8,180.00 | 8,100.00 | 8,110.00 | 7,013.65 | 13,051 |
| 2023-09-07 | 8,400.00 | 8,400.00 | 8,110.00 | 8,180.00 | 7,074.19 | 26,898 |
| 2023-09-06 | 8,500.00 | 8,600.00 | 8,240.00 | 8,480.00 | 7,333.63 | 28,692 |
| 2023-09-05 | 8,520.00 | 8,600.00 | 8,440.00 | 8,500.00 | 7,350.93 | 6,238 |
| 2023-09-04 | 8,740.00 | 8,910.00 | 8,610.00 | 8,610.00 | 7,446.06 | 6,375 |
| 2023-09-03 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7,567.13 | 0 |
| 2023-09-01 | 8,850.00 | 8,900.00 | 8,750.00 | 8,750.00 | 7,567.13 | 3,507 |
| 2023-08-31 | 8,630.00 | 8,850.00 | 8,580.00 | 8,850.00 | 7,653.61 | 30,020 |
| 2023-08-30 | 8,480.00 | 8,600.00 | 8,390.00 | 8,580.00 | 7,420.11 | 11,207 |
| 2023-08-29 | 8,520.00 | 8,600.00 | 8,320.00 | 8,470.00 | 7,324.98 | 11,885 |
| 2023-08-28 | 8,120.00 | 8,490.00 | 8,120.00 | 8,490.00 | 7,342.28 | 8,121 |
| 2023-08-25 | 8,300.00 | 8,400.00 | 8,100.00 | 8,110.00 | 7,013.65 | 6,831 |
| 2023-08-24 | 8,010.00 | 8,390.00 | 7,990.00 | 8,300.00 | 7,177.97 | 5,689 |
| 2023-08-23 | 8,150.00 | 8,170.00 | 8,000.00 | 8,000.00 | 6,918.52 | 6,893 |
| 2023-08-22 | 8,380.00 | 8,380.00 | 8,150.00 | 8,150.00 | 7,048.24 | 2,863 |
| 2023-08-21 | 8,370.00 | 8,400.00 | 8,220.00 | 8,380.00 | 7,247.15 | 3,080 |
| 2023-08-18 | 8,380.00 | 8,380.00 | 8,200.00 | 8,290.00 | 7,169.32 | 2,141 |
| 2023-08-17 | 8,130.00 | 8,290.00 | 8,100.00 | 8,280.00 | 7,160.67 | 7,791 |
| 2023-08-16 | 7,750.00 | 8,400.00 | 7,700.00 | 8,200.00 | 7,091.48 | 22,137 |
| 2023-08-14 | 7,810.00 | 8,120.00 | 7,750.00 | 7,800.00 | 6,745.56 | 4,126 |
| 2023-08-11 | 8,100.00 | 8,130.00 | 7,810.00 | 7,810.00 | 6,754.21 | 8,032 |
| 2023-08-10 | 7,840.00 | 8,100.00 | 7,840.00 | 8,100.00 | 7,005.00 | 4,241 |
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.