Cheil Grinding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	10,890.00	10,890.00	10,530.00	10,750.00	9,296.76	6,401
2023-05-15	10,770.00	10,890.00	10,700.00	10,850.00	9,383.24	3,354
2023-05-12	11,200.00	11,200.00	10,850.00	10,870.00	9,400.54	4,101
2023-05-11	10,870.00	11,140.00	10,830.00	11,080.00	9,582.15	4,263
2023-05-10	10,880.00	11,320.00	10,870.00	10,870.00	9,400.54	3,801
2023-05-09	10,880.00	11,150.00	10,880.00	10,980.00	9,495.67	1,733
2023-05-08	10,750.00	11,150.00	10,750.00	10,980.00	9,495.67	2,498
2023-05-04	10,740.00	10,950.00	10,740.00	10,890.00	9,417.84	10,227
2023-05-03	11,000.00	11,000.00	10,680.00	10,850.00	9,383.24	9,512
2023-05-02	10,990.00	11,040.00	10,770.00	10,840.00	9,374.60	14,338
2023-04-28	11,450.00	11,450.00	11,010.00	11,110.00	9,608.10	7,661
2023-04-27	11,110.00	11,300.00	10,990.00	11,240.00	9,720.52	8,860
2023-04-26	11,000.00	11,210.00	10,650.00	11,160.00	9,651.34	13,050
2023-04-25	11,210.00	11,340.00	11,000.00	11,290.00	9,763.76	32,861
2023-04-24	11,100.00	11,370.00	11,090.00	11,320.00	9,789.71	20,993
2023-04-21	10,960.00	11,230.00	10,960.00	11,190.00	9,677.28	17,302
2023-04-20	11,180.00	11,190.00	10,890.00	11,040.00	9,547.56	13,931
2023-04-19	11,330.00	11,340.00	11,170.00	11,180.00	9,668.63	28,937
2023-04-18	11,240.00	11,400.00	11,200.00	11,330.00	9,798.36	11,301
2023-04-17	11,090.00	11,450.00	11,090.00	11,290.00	9,763.76	15,635
2023-04-14	10,970.00	11,400.00	10,950.00	11,130.00	9,625.39	77,364
2023-04-13	11,000.00	11,300.00	10,910.00	11,030.00	9,538.91	32,142
2023-04-12	11,050.00	11,280.00	10,900.00	11,120.00	9,616.74	100,248
2023-04-11	10,860.00	11,120.00	10,850.00	11,050.00	9,556.21	3,643
2023-04-10	10,630.00	11,090.00	10,510.00	10,910.00	9,435.13	43,683
2023-04-07	10,620.00	10,800.00	10,530.00	10,630.00	9,192.98	8,458
2023-04-06	10,540.00	10,820.00	10,430.00	10,620.00	9,184.34	7,228
2023-04-05	10,990.00	11,140.00	10,000.00	10,600.00	9,167.04	30,887
2023-04-04	10,560.00	10,980.00	10,560.00	10,870.00	9,400.54	37,489
2023-04-03	10,710.00	10,710.00	10,370.00	10,650.00	9,210.28	4,593
2023-03-31	10,720.00	10,820.00	10,600.00	10,660.00	9,218.93	18,736
2023-03-30	10,550.00	10,930.00	10,530.00	10,720.00	9,270.82	48,599
2023-03-29	10,650.00	10,680.00	10,540.00	10,630.00	9,192.98	12,116
2023-03-28	10,600.00	10,820.00	10,600.00	10,700.00	9,253.52	18,087
2023-03-27	10,550.00	10,780.00	10,500.00	10,780.00	9,322.71	18,822
2023-03-24	10,570.00	10,720.00	10,570.00	10,620.00	9,184.34	4,638
2023-03-23	10,580.00	10,720.00	10,000.00	10,700.00	9,253.52	19,854
2023-03-22	10,610.00	10,740.00	10,550.00	10,590.00	9,158.39	8,564
2023-03-21	10,660.00	10,680.00	10,520.00	10,600.00	9,167.04	5,633
2023-03-20	10,360.00	10,670.00	10,360.00	10,510.00	9,089.21	6,058
2023-03-17	10,560.00	10,700.00	10,360.00	10,480.00	9,063.26	12,808
2023-03-16	10,490.00	10,790.00	10,420.00	10,430.00	9,020.02	3,174
2023-03-15	10,070.00	10,570.00	10,070.00	10,490.00	9,071.91	61,243
2023-03-14	10,500.00	10,500.00	10,210.00	10,260.00	8,873.00	15,707
2023-03-13	10,570.00	10,900.00	10,100.00	10,570.00	9,141.10	32,465
2023-03-12	10,570.00	10,570.00	10,570.00	10,570.00	9,141.10	0
2023-03-10	10,400.00	10,600.00	10,200.00	10,570.00	9,141.10	30,532
2023-03-09	10,200.00	10,680.00	9,810.00	10,500.00	9,080.56	145,478
2023-03-08	10,150.00	10,450.00	9,980.00	10,290.00	8,898.95	39,246
2023-03-07	9,680.00	10,250.00	9,540.00	10,200.00	8,821.11	129,222
2023-03-06	9,440.00	9,900.00	9,420.00	9,720.00	8,406.00	83,530
2023-03-03	8,960.00	9,560.00	8,960.00	9,500.00	8,215.74	101,430
2023-03-02	8,990.00	9,090.00	8,920.00	9,020.00	7,800.63	3,967
2023-02-28	9,110.00	9,170.00	8,830.00	9,020.00	7,800.63	11,583
2023-02-27	9,190.00	9,200.00	8,980.00	9,100.00	7,869.82	7,340
2023-02-24	9,060.00	9,150.00	8,990.00	9,100.00	7,869.82	5,863
2023-02-23	8,990.00	9,070.00	8,970.00	9,050.00	7,826.58	14,918
2023-02-22	8,970.00	9,050.00	8,800.00	8,980.00	7,766.04	11,733
2023-02-21	8,850.00	9,080.00	8,800.00	8,970.00	7,757.39	40,972
2023-02-20	8,500.00	8,870.00	8,500.00	8,840.00	7,644.97	5,021

← NewerPage 15 of 21 · 1,243 trading daysOlder →

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.