Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 8,630.00 | 8,630.00 | 8,460.00 | 8,580.00 | 7,196.52 | 8,989 |
| 2022-11-22 | 8,490.00 | 8,630.00 | 8,350.00 | 8,630.00 | 7,238.45 | 10,802 |
| 2022-11-21 | 8,520.00 | 8,620.00 | 8,340.00 | 8,550.00 | 7,171.35 | 36,070 |
| 2022-11-18 | 8,480.00 | 8,610.00 | 8,310.00 | 8,470.00 | 7,104.25 | 57,131 |
| 2022-11-17 | 8,340.00 | 8,530.00 | 8,270.00 | 8,480.00 | 7,112.64 | 17,520 |
| 2022-11-16 | 8,290.00 | 8,300.00 | 8,030.00 | 8,290.00 | 6,953.28 | 30,924 |
| 2022-11-15 | 8,300.00 | 8,300.00 | 8,170.00 | 8,280.00 | 6,944.89 | 21,172 |
| 2022-11-14 | 8,180.00 | 8,300.00 | 8,130.00 | 8,280.00 | 6,944.89 | 19,268 |
| 2022-11-11 | 8,190.00 | 8,400.00 | 8,110.00 | 8,170.00 | 6,852.63 | 9,599 |
| 2022-11-10 | 8,110.00 | 8,280.00 | 8,100.00 | 8,140.00 | 6,827.46 | 10,194 |
| 2022-11-09 | 8,100.00 | 8,230.00 | 8,100.00 | 8,160.00 | 6,844.24 | 33,049 |
| 2022-11-08 | 8,150.00 | 8,230.00 | 8,140.00 | 8,180.00 | 6,861.01 | 2,111 |
| 2022-11-07 | 8,300.00 | 8,300.00 | 8,010.00 | 8,230.00 | 6,902.95 | 15,686 |
| 2022-11-04 | 7,830.00 | 8,280.00 | 7,800.00 | 8,220.00 | 6,894.56 | 33,406 |
| 2022-11-03 | 7,990.00 | 8,070.00 | 7,500.00 | 7,830.00 | 6,567.45 | 33,631 |
| 2022-11-02 | 8,150.00 | 8,170.00 | 8,000.00 | 8,050.00 | 6,751.98 | 18,854 |
| 2022-11-01 | 8,140.00 | 8,210.00 | 8,050.00 | 8,150.00 | 6,835.85 | 21,763 |
| 2022-10-31 | 8,200.00 | 8,210.00 | 8,050.00 | 8,150.00 | 6,835.85 | 12,177 |
| 2022-10-28 | 8,310.00 | 8,390.00 | 8,210.00 | 8,350.00 | 7,003.60 | 9,256 |
| 2022-10-27 | 8,290.00 | 8,290.00 | 8,180.00 | 8,230.00 | 6,902.95 | 13,613 |
| 2022-10-26 | 8,090.00 | 8,260.00 | 8,060.00 | 8,250.00 | 6,919.73 | 10,308 |
| 2022-10-25 | 8,130.00 | 8,400.00 | 8,130.00 | 8,250.00 | 6,919.73 | 8,096 |
| 2022-10-24 | 7,990.00 | 8,240.00 | 7,990.00 | 8,230.00 | 6,902.95 | 10,999 |
| 2022-10-21 | 7,990.00 | 8,030.00 | 7,950.00 | 7,950.00 | 6,668.10 | 3,800 |
| 2022-10-20 | 8,140.00 | 8,140.00 | 8,000.00 | 8,030.00 | 6,735.20 | 3,078 |
| 2022-10-19 | 8,210.00 | 8,330.00 | 8,050.00 | 8,100.00 | 6,793.91 | 19,952 |
| 2022-10-18 | 8,070.00 | 8,250.00 | 8,040.00 | 8,250.00 | 6,919.73 | 15,454 |
| 2022-10-17 | 8,020.00 | 8,110.00 | 7,810.00 | 8,080.00 | 6,777.14 | 11,284 |
| 2022-10-16 | 8,030.00 | 8,030.00 | 8,030.00 | 8,030.00 | 6,735.20 | 0 |
| 2022-10-14 | 7,670.00 | 8,700.00 | 7,670.00 | 8,030.00 | 6,735.20 | 179,676 |
| 2022-10-13 | 7,970.00 | 8,000.00 | 7,640.00 | 7,650.00 | 6,416.47 | 13,156 |
| 2022-10-12 | 7,870.00 | 8,050.00 | 7,870.00 | 7,880.00 | 6,609.39 | 16,848 |
| 2022-10-11 | 7,990.00 | 7,990.00 | 7,770.00 | 7,850.00 | 6,584.23 | 4,473 |
| 2022-10-07 | 8,090.00 | 8,140.00 | 7,980.00 | 8,000.00 | 6,710.04 | 8,018 |
| 2022-10-06 | 8,090.00 | 8,170.00 | 8,010.00 | 8,110.00 | 6,802.30 | 5,046 |
| 2022-10-05 | 8,480.00 | 8,480.00 | 7,950.00 | 8,070.00 | 6,768.75 | 21,332 |
| 2022-10-04 | 8,230.00 | 8,320.00 | 8,130.00 | 8,230.00 | 6,902.95 | 8,274 |
| 2022-09-30 | 7,910.00 | 8,350.00 | 7,880.00 | 8,300.00 | 6,961.67 | 47,566 |
| 2022-09-29 | 7,800.00 | 8,150.00 | 7,800.00 | 7,980.00 | 6,693.26 | 16,462 |
| 2022-09-28 | 7,590.00 | 8,200.00 | 7,400.00 | 7,600.00 | 6,374.54 | 39,663 |
| 2022-09-27 | 7,800.00 | 7,850.00 | 7,250.00 | 7,590.00 | 6,366.15 | 70,677 |
| 2022-09-26 | 8,350.00 | 8,410.00 | 7,810.00 | 7,840.00 | 6,575.84 | 42,113 |
| 2022-09-23 | 9,040.00 | 9,040.00 | 8,540.00 | 8,630.00 | 7,238.45 | 18,805 |
| 2022-09-22 | 8,860.00 | 9,030.00 | 8,630.00 | 8,900.00 | 7,464.92 | 22,139 |
| 2022-09-21 | 8,370.00 | 8,890.00 | 8,370.00 | 8,860.00 | 7,431.37 | 35,806 |
| 2022-09-20 | 8,350.00 | 8,510.00 | 8,350.00 | 8,410.00 | 7,053.93 | 6,427 |
| 2022-09-19 | 8,570.00 | 8,570.00 | 8,280.00 | 8,290.00 | 6,953.28 | 13,435 |
| 2022-09-16 | 8,690.00 | 8,690.00 | 8,450.00 | 8,550.00 | 7,171.35 | 11,949 |
| 2022-09-15 | 8,640.00 | 8,900.00 | 8,560.00 | 8,690.00 | 7,288.78 | 11,507 |
| 2022-09-14 | 8,470.00 | 8,670.00 | 8,390.00 | 8,590.00 | 7,204.90 | 7,593 |
| 2022-09-13 | 8,430.00 | 8,950.00 | 8,430.00 | 8,620.00 | 7,230.07 | 24,186 |
| 2022-09-08 | 8,410.00 | 8,610.00 | 8,310.00 | 8,400.00 | 7,045.54 | 23,064 |
| 2022-09-07 | 8,850.00 | 8,850.00 | 8,300.00 | 8,400.00 | 7,045.54 | 30,434 |
| 2022-09-06 | 8,560.00 | 8,850.00 | 8,560.00 | 8,800.00 | 7,381.04 | 24,712 |
| 2022-09-05 | 8,630.00 | 8,660.00 | 8,340.00 | 8,600.00 | 7,213.29 | 37,872 |
| 2022-09-02 | 8,500.00 | 8,630.00 | 8,480.00 | 8,630.00 | 7,238.45 | 7,270 |
| 2022-09-01 | 8,810.00 | 8,810.00 | 8,470.00 | 8,550.00 | 7,171.35 | 23,528 |
| 2022-08-31 | 8,840.00 | 8,990.00 | 8,570.00 | 8,760.00 | 7,347.49 | 21,006 |
| 2022-08-30 | 8,740.00 | 9,050.00 | 8,740.00 | 8,840.00 | 7,414.59 | 4,230 |
| 2022-08-29 | 8,510.00 | 9,000.00 | 8,470.00 | 8,780.00 | 7,364.27 | 11,884 |
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.