Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 7,700.00 | 7,780.00 | 7,650.00 | 7,760.00 | 6,710.97 | 4,145 |
| 2023-08-08 | 7,780.00 | 7,780.00 | 7,660.00 | 7,700.00 | 6,659.08 | 4,572 |
| 2023-08-07 | 7,800.00 | 7,880.00 | 7,650.00 | 7,800.00 | 6,745.56 | 2,670 |
| 2023-08-04 | 7,850.00 | 8,000.00 | 7,720.00 | 7,800.00 | 6,745.56 | 702 |
| 2023-08-03 | 7,710.00 | 8,000.00 | 7,650.00 | 7,770.00 | 6,719.61 | 3,601 |
| 2023-08-02 | 7,850.00 | 8,000.00 | 7,740.00 | 7,740.00 | 6,693.67 | 3,589 |
| 2023-08-01 | 7,890.00 | 8,000.00 | 7,800.00 | 7,880.00 | 6,814.74 | 2,468 |
| 2023-07-31 | 7,700.00 | 7,920.00 | 7,660.00 | 7,810.00 | 6,754.21 | 6,786 |
| 2023-07-28 | 7,480.00 | 7,800.00 | 7,480.00 | 7,700.00 | 6,659.08 | 15,267 |
| 2023-07-27 | 7,330.00 | 7,970.00 | 7,310.00 | 7,470.00 | 6,460.17 | 3,223 |
| 2023-07-26 | 7,450.00 | 7,500.00 | 7,250.00 | 7,390.00 | 6,390.98 | 18,318 |
| 2023-07-25 | 7,760.00 | 7,760.00 | 7,500.00 | 7,500.00 | 6,486.11 | 9,103 |
| 2023-07-24 | 7,900.00 | 7,920.00 | 7,630.00 | 7,760.00 | 6,710.97 | 14,210 |
| 2023-07-21 | 7,940.00 | 7,980.00 | 7,870.00 | 7,930.00 | 6,857.98 | 3,181 |
| 2023-07-20 | 7,920.00 | 8,020.00 | 7,900.00 | 8,020.00 | 6,935.82 | 3,938 |
| 2023-07-19 | 7,990.00 | 8,020.00 | 7,900.00 | 8,000.00 | 6,918.52 | 9,326 |
| 2023-07-18 | 8,010.00 | 8,070.00 | 7,830.00 | 7,980.00 | 6,901.22 | 38,498 |
| 2023-07-17 | 7,950.00 | 8,100.00 | 7,850.00 | 8,010.00 | 6,927.17 | 7,629 |
| 2023-07-14 | 7,990.00 | 8,130.00 | 7,970.00 | 7,970.00 | 6,892.58 | 5,565 |
| 2023-07-13 | 8,090.00 | 8,180.00 | 7,980.00 | 7,980.00 | 6,901.22 | 5,813 |
| 2023-07-12 | 7,970.00 | 8,200.00 | 7,950.00 | 8,010.00 | 6,927.17 | 2,693 |
| 2023-07-11 | 8,020.00 | 8,050.00 | 7,970.00 | 7,970.00 | 6,892.58 | 5,053 |
| 2023-07-10 | 8,070.00 | 8,090.00 | 7,970.00 | 8,050.00 | 6,961.76 | 16,561 |
| 2023-07-07 | 8,140.00 | 8,140.00 | 7,990.00 | 8,110.00 | 7,013.65 | 3,954 |
| 2023-07-06 | 8,200.00 | 8,300.00 | 7,970.00 | 8,290.00 | 7,169.32 | 7,568 |
| 2023-07-05 | 8,450.00 | 8,520.00 | 8,130.00 | 8,130.00 | 7,030.95 | 6,149 |
| 2023-07-04 | 8,200.00 | 8,500.00 | 8,030.00 | 8,450.00 | 7,307.69 | 11,260 |
| 2023-07-03 | 8,400.00 | 8,590.00 | 8,100.00 | 8,110.00 | 7,013.65 | 15,891 |
| 2023-07-02 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,264.45 | 0 |
| 2023-06-30 | 8,130.00 | 8,400.00 | 8,130.00 | 8,400.00 | 7,264.45 | 5,853 |
| 2023-06-29 | 7,990.00 | 8,160.00 | 7,990.00 | 8,120.00 | 7,022.30 | 7,738 |
| 2023-06-28 | 7,870.00 | 8,020.00 | 7,860.00 | 7,980.00 | 6,901.22 | 2,520 |
| 2023-06-27 | 7,990.00 | 8,100.00 | 7,850.00 | 7,860.00 | 6,797.45 | 22,061 |
| 2023-06-26 | 7,970.00 | 8,030.00 | 7,800.00 | 7,980.00 | 6,901.22 | 5,068 |
| 2023-06-23 | 8,040.00 | 8,120.00 | 7,950.00 | 7,960.00 | 6,883.93 | 7,777 |
| 2023-06-22 | 8,050.00 | 8,220.00 | 8,010.00 | 8,040.00 | 6,953.11 | 3,727 |
| 2023-06-21 | 8,450.00 | 8,450.00 | 8,040.00 | 8,180.00 | 7,074.19 | 9,301 |
| 2023-06-20 | 8,180.00 | 8,320.00 | 8,130.00 | 8,280.00 | 7,160.67 | 11,417 |
| 2023-06-19 | 8,020.00 | 8,210.00 | 7,950.00 | 8,180.00 | 7,074.19 | 14,202 |
| 2023-06-16 | 8,200.00 | 8,670.00 | 8,020.00 | 8,020.00 | 6,935.82 | 39,219 |
| 2023-06-15 | 8,880.00 | 8,980.00 | 8,350.00 | 8,350.00 | 7,221.21 | 41,449 |
| 2023-06-14 | 10,000.00 | 10,590.00 | 8,820.00 | 9,010.00 | 7,791.98 | 71,415 |
| 2023-06-13 | 9,920.00 | 10,090.00 | 9,900.00 | 10,000.00 | 8,648.15 | 4,524 |
| 2023-06-12 | 9,900.00 | 10,050.00 | 9,900.00 | 9,990.00 | 8,639.50 | 1,124 |
| 2023-06-09 | 10,020.00 | 10,140.00 | 10,000.00 | 10,000.00 | 8,648.15 | 2,398 |
| 2023-06-08 | 10,350.00 | 10,350.00 | 9,920.00 | 10,170.00 | 8,795.17 | 1,694 |
| 2023-06-07 | 10,240.00 | 10,240.00 | 9,830.00 | 10,110.00 | 8,743.28 | 20,619 |
| 2023-06-05 | 10,130.00 | 10,180.00 | 10,090.00 | 10,160.00 | 8,786.52 | 826 |
| 2023-06-02 | 10,160.00 | 10,420.00 | 10,020.00 | 10,130.00 | 8,760.58 | 1,407 |
| 2023-06-01 | 10,140.00 | 10,140.00 | 10,050.00 | 10,140.00 | 8,769.23 | 809 |
| 2023-05-31 | 10,100.00 | 10,180.00 | 10,060.00 | 10,170.00 | 8,795.17 | 4,244 |
| 2023-05-30 | 10,280.00 | 10,280.00 | 10,150.00 | 10,160.00 | 8,786.52 | 5,353 |
| 2023-05-26 | 10,340.00 | 10,390.00 | 10,140.00 | 10,360.00 | 8,959.48 | 4,005 |
| 2023-05-25 | 9,870.00 | 10,470.00 | 9,770.00 | 10,400.00 | 8,994.08 | 35,926 |
| 2023-05-24 | 9,730.00 | 9,930.00 | 9,520.00 | 9,880.00 | 8,544.37 | 21,898 |
| 2023-05-23 | 10,320.00 | 10,440.00 | 9,670.00 | 9,730.00 | 8,414.65 | 55,616 |
| 2023-05-22 | 10,590.00 | 10,700.00 | 10,400.00 | 10,500.00 | 9,080.56 | 152,294 |
| 2023-05-19 | 10,690.00 | 10,740.00 | 10,530.00 | 10,720.00 | 9,270.82 | 1,451 |
| 2023-05-18 | 10,620.00 | 10,730.00 | 10,600.00 | 10,670.00 | 9,227.58 | 840 |
| 2023-05-17 | 10,740.00 | 10,740.00 | 10,360.00 | 10,620.00 | 9,184.34 | 11,237 |
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.