Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 8,600.00 | 8,760.00 | 8,540.00 | 8,540.00 | 7,385.52 | 870 |
| 2023-02-16 | 8,460.00 | 8,700.00 | 8,450.00 | 8,670.00 | 7,497.95 | 5,001 |
| 2023-02-15 | 8,640.00 | 8,640.00 | 8,460.00 | 8,460.00 | 7,316.34 | 3,396 |
| 2023-02-14 | 8,620.00 | 8,700.00 | 8,560.00 | 8,640.00 | 7,472.00 | 1,577 |
| 2023-02-13 | 8,600.00 | 8,790.00 | 8,560.00 | 8,700.00 | 7,523.89 | 7,107 |
| 2023-02-10 | 8,550.00 | 8,730.00 | 8,520.00 | 8,730.00 | 7,549.84 | 25,589 |
| 2023-02-09 | 8,640.00 | 8,750.00 | 8,480.00 | 8,750.00 | 7,567.13 | 1,580 |
| 2023-02-08 | 8,650.00 | 8,750.00 | 8,320.00 | 8,750.00 | 7,567.13 | 22,489 |
| 2023-02-07 | 8,460.00 | 8,600.00 | 8,460.00 | 8,580.00 | 7,420.11 | 2,897 |
| 2023-02-06 | 8,540.00 | 8,560.00 | 8,370.00 | 8,560.00 | 7,402.82 | 6,965 |
| 2023-02-03 | 8,460.00 | 8,660.00 | 8,400.00 | 8,660.00 | 7,489.30 | 3,994 |
| 2023-02-02 | 8,340.00 | 8,600.00 | 8,340.00 | 8,450.00 | 7,307.69 | 14,979 |
| 2023-02-01 | 8,360.00 | 8,470.00 | 8,230.00 | 8,470.00 | 7,324.98 | 12,316 |
| 2023-01-31 | 8,310.00 | 8,380.00 | 8,270.00 | 8,270.00 | 7,152.02 | 3,877 |
| 2023-01-30 | 8,390.00 | 8,400.00 | 8,220.00 | 8,290.00 | 7,169.32 | 1,816 |
| 2023-01-27 | 8,430.00 | 8,550.00 | 8,390.00 | 8,390.00 | 7,255.80 | 66 |
| 2023-01-26 | 8,420.00 | 8,510.00 | 8,420.00 | 8,470.00 | 7,324.98 | 464 |
| 2023-01-25 | 8,480.00 | 8,640.00 | 8,440.00 | 8,460.00 | 7,316.34 | 1,793 |
| 2023-01-20 | 8,410.00 | 8,480.00 | 8,380.00 | 8,480.00 | 7,333.63 | 3,002 |
| 2023-01-19 | 8,410.00 | 8,570.00 | 8,410.00 | 8,480.00 | 7,333.63 | 1,412 |
| 2023-01-18 | 8,440.00 | 8,540.00 | 8,420.00 | 8,470.00 | 7,324.98 | 1,888 |
| 2023-01-17 | 8,390.00 | 8,540.00 | 8,390.00 | 8,420.00 | 7,281.74 | 4,706 |
| 2023-01-16 | 8,400.00 | 8,530.00 | 8,400.00 | 8,480.00 | 7,333.63 | 17,145 |
| 2023-01-13 | 8,330.00 | 8,540.00 | 8,270.00 | 8,400.00 | 7,264.45 | 15,391 |
| 2023-01-12 | 8,360.00 | 8,380.00 | 8,190.00 | 8,330.00 | 7,203.91 | 21,113 |
| 2023-01-11 | 8,340.00 | 8,340.00 | 8,120.00 | 8,290.00 | 7,169.32 | 38,617 |
| 2023-01-10 | 8,400.00 | 8,630.00 | 8,340.00 | 8,340.00 | 7,212.56 | 6,474 |
| 2023-01-09 | 8,180.00 | 8,450.00 | 8,180.00 | 8,450.00 | 7,307.69 | 616 |
| 2023-01-06 | 8,370.00 | 8,370.00 | 8,210.00 | 8,250.00 | 7,134.72 | 4,811 |
| 2023-01-05 | 8,220.00 | 8,280.00 | 8,140.00 | 8,140.00 | 7,039.59 | 6,940 |
| 2023-01-04 | 8,040.00 | 8,580.00 | 8,040.00 | 8,190.00 | 7,082.84 | 2,279 |
| 2023-01-03 | 8,180.00 | 8,370.00 | 8,160.00 | 8,180.00 | 7,074.19 | 6,540 |
| 2023-01-02 | 8,650.00 | 8,650.00 | 8,260.00 | 8,380.00 | 7,247.15 | 3,155 |
| 2022-12-29 | 8,830.00 | 8,830.00 | 8,470.00 | 8,650.00 | 7,480.65 | 6,885 |
| 2022-12-28 | 8,970.00 | 9,040.00 | 8,710.00 | 8,830.00 | 7,636.32 | 8,512 |
| 2022-12-27 | 8,950.00 | 8,960.00 | 8,870.00 | 8,960.00 | 7,515.24 | 14,055 |
| 2022-12-26 | 8,990.00 | 9,180.00 | 8,700.00 | 8,870.00 | 7,439.76 | 2,633 |
| 2022-12-23 | 8,820.00 | 8,950.00 | 8,750.00 | 8,850.00 | 7,422.98 | 3,229 |
| 2022-12-22 | 8,670.00 | 8,890.00 | 8,670.00 | 8,810.00 | 7,389.43 | 15,115 |
| 2022-12-21 | 8,670.00 | 8,720.00 | 8,520.00 | 8,570.00 | 7,188.13 | 12,267 |
| 2022-12-20 | 8,940.00 | 8,940.00 | 8,550.00 | 8,550.00 | 7,171.35 | 12,667 |
| 2022-12-19 | 8,960.00 | 9,060.00 | 8,820.00 | 8,940.00 | 7,498.47 | 2,325 |
| 2022-12-16 | 9,100.00 | 9,430.00 | 8,750.00 | 8,980.00 | 7,532.02 | 25,458 |
| 2022-12-15 | 8,960.00 | 9,320.00 | 8,960.00 | 9,130.00 | 7,657.83 | 22,656 |
| 2022-12-14 | 8,840.00 | 8,990.00 | 8,840.00 | 8,990.00 | 7,540.41 | 4,038 |
| 2022-12-13 | 8,850.00 | 8,850.00 | 8,730.00 | 8,840.00 | 7,414.59 | 4,002 |
| 2022-12-12 | 9,150.00 | 9,150.00 | 8,860.00 | 8,860.00 | 7,431.37 | 4,581 |
| 2022-12-09 | 8,930.00 | 9,000.00 | 8,820.00 | 8,990.00 | 7,540.41 | 8,657 |
| 2022-12-08 | 8,940.00 | 8,980.00 | 8,750.00 | 8,920.00 | 7,481.69 | 13,979 |
| 2022-12-07 | 8,560.00 | 9,010.00 | 8,520.00 | 8,940.00 | 7,498.47 | 28,150 |
| 2022-12-06 | 8,660.00 | 8,900.00 | 8,600.00 | 8,600.00 | 7,213.29 | 17,964 |
| 2022-12-05 | 8,580.00 | 8,720.00 | 8,580.00 | 8,700.00 | 7,297.17 | 9,707 |
| 2022-12-02 | 8,570.00 | 8,730.00 | 8,510.00 | 8,620.00 | 7,230.07 | 13,785 |
| 2022-12-01 | 8,640.00 | 8,640.00 | 8,510.00 | 8,570.00 | 7,188.13 | 6,677 |
| 2022-11-30 | 8,520.00 | 8,600.00 | 8,480.00 | 8,510.00 | 7,137.80 | 19,338 |
| 2022-11-29 | 8,550.00 | 8,670.00 | 8,400.00 | 8,470.00 | 7,104.25 | 28,831 |
| 2022-11-28 | 8,740.00 | 9,430.00 | 8,490.00 | 8,500.00 | 7,129.42 | 109,038 |
| 2022-11-27 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 7,171.35 | 0 |
| 2022-11-25 | 8,550.00 | 8,580.00 | 8,480.00 | 8,550.00 | 7,171.35 | 6,053 |
| 2022-11-24 | 8,580.00 | 8,580.00 | 8,480.00 | 8,490.00 | 7,121.03 | 5,721 |
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.