Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 9,020.00 | 9,140.00 | 8,730.00 | 8,950.00 | 7,506.86 | 5,222 |
| 2022-08-25 | 8,910.00 | 9,180.00 | 8,890.00 | 9,010.00 | 7,557.18 | 4,970 |
| 2022-08-24 | 8,620.00 | 8,950.00 | 8,540.00 | 8,880.00 | 7,448.14 | 17,980 |
| 2022-08-23 | 8,400.00 | 9,470.00 | 8,310.00 | 8,630.00 | 7,238.45 | 92,491 |
| 2022-08-22 | 8,750.00 | 8,830.00 | 8,590.00 | 8,620.00 | 7,230.07 | 7,616 |
| 2022-08-19 | 8,970.00 | 9,100.00 | 8,780.00 | 8,780.00 | 7,364.27 | 13,328 |
| 2022-08-18 | 9,150.00 | 9,150.00 | 8,720.00 | 8,970.00 | 7,523.63 | 31,215 |
| 2022-08-17 | 9,300.00 | 9,460.00 | 9,100.00 | 9,150.00 | 7,674.61 | 9,431 |
| 2022-08-16 | 9,520.00 | 9,520.00 | 9,260.00 | 9,300.00 | 7,800.42 | 15,466 |
| 2022-08-12 | 9,380.00 | 9,480.00 | 9,200.00 | 9,380.00 | 7,867.52 | 23,770 |
| 2022-08-11 | 9,250.00 | 9,420.00 | 9,250.00 | 9,300.00 | 7,800.42 | 18,758 |
| 2022-08-10 | 9,160.00 | 9,390.00 | 9,020.00 | 9,220.00 | 7,733.32 | 18,127 |
| 2022-08-09 | 9,110.00 | 9,290.00 | 9,020.00 | 9,170.00 | 7,691.38 | 25,329 |
| 2022-08-08 | 9,210.00 | 9,290.00 | 9,000.00 | 9,040.00 | 7,582.34 | 18,715 |
| 2022-08-05 | 9,290.00 | 9,380.00 | 9,210.00 | 9,210.00 | 7,724.93 | 4,585 |
| 2022-08-04 | 9,380.00 | 9,580.00 | 9,210.00 | 9,210.00 | 7,724.93 | 12,688 |
| 2022-08-03 | 9,190.00 | 9,380.00 | 9,040.00 | 9,380.00 | 7,867.52 | 18,351 |
| 2022-08-02 | 9,290.00 | 9,350.00 | 9,030.00 | 9,100.00 | 7,632.67 | 21,375 |
| 2022-08-01 | 9,430.00 | 9,430.00 | 9,160.00 | 9,290.00 | 7,792.03 | 15,256 |
| 2022-07-29 | 9,110.00 | 9,490.00 | 9,060.00 | 9,270.00 | 7,775.26 | 42,808 |
| 2022-07-28 | 9,280.00 | 9,370.00 | 9,070.00 | 9,070.00 | 7,607.51 | 22,479 |
| 2022-07-27 | 8,890.00 | 9,150.00 | 8,850.00 | 9,150.00 | 7,674.61 | 29,816 |
| 2022-07-26 | 8,930.00 | 9,940.00 | 8,830.00 | 8,940.00 | 7,498.47 | 464,250 |
| 2022-07-25 | 8,460.00 | 8,940.00 | 8,460.00 | 8,830.00 | 7,406.21 | 18,176 |
| 2022-07-22 | 8,750.00 | 8,800.00 | 8,570.00 | 8,570.00 | 7,188.13 | 14,753 |
| 2022-07-21 | 8,570.00 | 8,930.00 | 8,570.00 | 8,750.00 | 7,339.10 | 10,468 |
| 2022-07-20 | 8,730.00 | 8,740.00 | 8,450.00 | 8,650.00 | 7,255.23 | 14,639 |
| 2022-07-19 | 8,500.00 | 8,720.00 | 8,420.00 | 8,530.00 | 7,154.58 | 7,918 |
| 2022-07-18 | 8,500.00 | 8,680.00 | 8,400.00 | 8,590.00 | 7,204.90 | 10,031 |
| 2022-07-15 | 8,230.00 | 8,600.00 | 8,140.00 | 8,340.00 | 6,995.22 | 7,561 |
| 2022-07-14 | 8,320.00 | 8,500.00 | 8,210.00 | 8,280.00 | 6,944.89 | 10,316 |
| 2022-07-13 | 8,400.00 | 8,450.00 | 8,200.00 | 8,320.00 | 6,978.44 | 19,897 |
| 2022-07-12 | 8,720.00 | 8,720.00 | 8,430.00 | 8,430.00 | 7,070.70 | 17,553 |
| 2022-07-11 | 9,060.00 | 9,060.00 | 8,740.00 | 8,740.00 | 7,330.72 | 24,348 |
| 2022-07-08 | 9,070.00 | 9,150.00 | 8,980.00 | 9,060.00 | 7,599.12 | 16,489 |
| 2022-07-07 | 9,110.00 | 9,150.00 | 8,940.00 | 9,070.00 | 7,607.51 | 21,429 |
| 2022-07-06 | 9,110.00 | 9,200.00 | 8,960.00 | 9,000.00 | 7,548.79 | 57,361 |
| 2022-07-05 | 8,770.00 | 10,300.00 | 8,720.00 | 9,170.00 | 7,691.38 | 538,216 |
| 2022-07-04 | 8,650.00 | 8,880.00 | 8,300.00 | 8,760.00 | 7,347.49 | 54,924 |
| 2022-07-01 | 8,790.00 | 9,260.00 | 8,630.00 | 8,730.00 | 7,322.33 | 81,678 |
| 2022-06-30 | 8,230.00 | 10,300.00 | 8,230.00 | 8,900.00 | 7,464.92 | 615,969 |
| 2022-06-29 | 8,050.00 | 8,310.00 | 8,050.00 | 8,230.00 | 6,902.95 | 14,612 |
| 2022-06-28 | 8,200.00 | 8,450.00 | 8,020.00 | 8,300.00 | 6,961.67 | 16,508 |
| 2022-06-27 | 8,000.00 | 8,400.00 | 7,900.00 | 8,300.00 | 6,961.67 | 37,573 |
| 2022-06-26 | 7,990.00 | 7,990.00 | 7,990.00 | 7,990.00 | 6,701.65 | 0 |
| 2022-06-24 | 8,020.00 | 8,240.00 | 7,320.00 | 7,990.00 | 6,701.65 | 91,019 |
| 2022-06-23 | 7,240.00 | 8,790.00 | 7,240.00 | 7,940.00 | 6,659.71 | 813,771 |
| 2022-06-22 | 7,680.00 | 7,740.00 | 7,120.00 | 7,190.00 | 6,030.65 | 45,903 |
| 2022-06-21 | 7,800.00 | 7,810.00 | 7,500.00 | 7,700.00 | 6,458.41 | 36,479 |
| 2022-06-20 | 8,770.00 | 8,880.00 | 7,720.00 | 7,800.00 | 6,542.29 | 70,232 |
| 2022-06-17 | 9,100.00 | 9,200.00 | 8,600.00 | 8,880.00 | 7,448.14 | 51,166 |
| 2022-06-16 | 9,850.00 | 10,200.00 | 9,270.00 | 9,300.00 | 7,800.42 | 36,905 |
| 2022-06-15 | 9,800.00 | 9,880.00 | 9,400.00 | 9,700.00 | 8,135.92 | 49,742 |
| 2022-06-14 | 9,360.00 | 9,980.00 | 9,340.00 | 9,800.00 | 8,219.80 | 48,624 |
| 2022-06-13 | 9,610.00 | 9,650.00 | 9,310.00 | 9,640.00 | 8,085.60 | 53,989 |
| 2022-06-12 | 9,710.00 | 9,710.00 | 9,710.00 | 9,710.00 | 8,144.31 | 0 |
| 2022-06-10 | 9,410.00 | 9,900.00 | 9,330.00 | 9,710.00 | 8,144.31 | 71,243 |
| 2022-06-09 | 9,340.00 | 9,550.00 | 9,280.00 | 9,370.00 | 7,859.13 | 43,942 |
| 2022-06-08 | 9,190.00 | 9,350.00 | 9,130.00 | 9,350.00 | 7,842.36 | 14,085 |
| 2022-06-07 | 9,230.00 | 9,270.00 | 9,110.00 | 9,230.00 | 7,741.71 | 14,335 |
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.