Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 9,050.00 | 9,320.00 | 9,050.00 | 9,230.00 | 7,741.71 | 19,660 |
| 2022-06-02 | 9,060.00 | 9,240.00 | 9,040.00 | 9,120.00 | 7,649.44 | 21,699 |
| 2022-06-01 | 9,060.00 | 9,060.00 | 9,060.00 | 9,060.00 | 7,599.12 | 0 |
| 2022-05-31 | 9,230.00 | 9,410.00 | 8,690.00 | 9,060.00 | 7,599.12 | 30,799 |
| 2022-05-30 | 9,230.00 | 9,430.00 | 9,180.00 | 9,240.00 | 7,750.09 | 17,594 |
| 2022-05-27 | 9,060.00 | 9,210.00 | 8,980.00 | 9,210.00 | 7,724.93 | 9,841 |
| 2022-05-26 | 9,010.00 | 9,300.00 | 9,000.00 | 9,000.00 | 7,548.79 | 15,512 |
| 2022-05-25 | 9,140.00 | 9,240.00 | 8,860.00 | 9,100.00 | 7,632.67 | 38,932 |
| 2022-05-24 | 9,250.00 | 9,350.00 | 9,090.00 | 9,160.00 | 7,682.99 | 18,401 |
| 2022-05-23 | 9,590.00 | 9,590.00 | 9,040.00 | 9,250.00 | 7,758.48 | 33,524 |
| 2022-05-20 | 9,210.00 | 9,500.00 | 9,210.00 | 9,460.00 | 7,934.62 | 16,341 |
| 2022-05-19 | 9,250.00 | 9,530.00 | 9,050.00 | 9,280.00 | 7,783.64 | 23,480 |
| 2022-05-18 | 9,730.00 | 9,830.00 | 9,400.00 | 9,510.00 | 7,976.56 | 32,461 |
| 2022-05-17 | 9,600.00 | 9,800.00 | 9,510.00 | 9,730.00 | 8,161.08 | 17,045 |
| 2022-05-16 | 9,750.00 | 9,750.00 | 9,460.00 | 9,590.00 | 8,043.66 | 34,528 |
| 2022-05-13 | 9,300.00 | 9,750.00 | 9,300.00 | 9,560.00 | 8,018.50 | 35,138 |
| 2022-05-12 | 9,530.00 | 9,620.00 | 9,360.00 | 9,400.00 | 7,884.30 | 36,906 |
| 2022-05-11 | 9,750.00 | 9,810.00 | 9,530.00 | 9,530.00 | 7,993.33 | 26,333 |
| 2022-05-10 | 9,470.00 | 9,980.00 | 9,260.00 | 9,800.00 | 8,219.80 | 78,392 |
| 2022-05-09 | 10,600.00 | 10,600.00 | 9,850.00 | 9,850.00 | 8,261.74 | 160,320 |
| 2022-05-06 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 9,016.61 | 37,873 |
| 2022-05-04 | 11,200.00 | 11,300.00 | 10,850.00 | 10,950.00 | 9,184.37 | 42,811 |
| 2022-05-03 | 11,350.00 | 11,600.00 | 11,100.00 | 11,300.00 | 9,477.93 | 46,181 |
| 2022-05-02 | 11,050.00 | 11,500.00 | 11,050.00 | 11,350.00 | 9,519.87 | 31,289 |
| 2022-04-29 | 11,550.00 | 11,550.00 | 11,150.00 | 11,300.00 | 9,477.93 | 42,564 |
| 2022-04-28 | 11,400.00 | 11,550.00 | 11,150.00 | 11,350.00 | 9,519.87 | 32,994 |
| 2022-04-27 | 11,200.00 | 11,500.00 | 11,000.00 | 11,200.00 | 9,394.05 | 50,090 |
| 2022-04-26 | 10,900.00 | 11,500.00 | 10,800.00 | 11,450.00 | 9,603.74 | 97,104 |
| 2022-04-25 | 10,900.00 | 11,000.00 | 10,750.00 | 10,900.00 | 9,142.43 | 67,065 |
| 2022-04-22 | 11,050.00 | 11,250.00 | 10,850.00 | 11,200.00 | 9,394.05 | 41,840 |
| 2022-04-21 | 10,900.00 | 11,350.00 | 10,900.00 | 11,150.00 | 9,352.12 | 50,933 |
| 2022-04-20 | 11,050.00 | 11,150.00 | 10,850.00 | 11,000.00 | 9,226.30 | 38,679 |
| 2022-04-19 | 10,700.00 | 11,150.00 | 10,650.00 | 11,050.00 | 9,268.24 | 33,243 |
| 2022-04-18 | 11,150.00 | 11,350.00 | 10,650.00 | 10,700.00 | 8,974.68 | 91,932 |
| 2022-04-17 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 9,519.87 | 0 |
| 2022-04-15 | 11,250.00 | 11,500.00 | 11,000.00 | 11,350.00 | 9,519.87 | 57,169 |
| 2022-04-14 | 10,750.00 | 11,600.00 | 10,700.00 | 11,350.00 | 9,519.87 | 111,452 |
| 2022-04-13 | 10,650.00 | 11,000.00 | 10,550.00 | 10,800.00 | 9,058.55 | 52,853 |
| 2022-04-12 | 10,900.00 | 11,050.00 | 10,400.00 | 10,800.00 | 9,058.55 | 84,290 |
| 2022-04-11 | 11,500.00 | 11,800.00 | 10,850.00 | 10,850.00 | 9,100.49 | 172,252 |
| 2022-04-08 | 11,800.00 | 12,150.00 | 11,650.00 | 11,800.00 | 9,897.31 | 86,309 |
| 2022-04-07 | 12,600.00 | 12,650.00 | 11,750.00 | 11,850.00 | 9,939.24 | 173,467 |
| 2022-04-06 | 12,750.00 | 12,950.00 | 12,050.00 | 12,800.00 | 10,736.06 | 140,676 |
| 2022-04-05 | 12,650.00 | 13,150.00 | 12,450.00 | 12,700.00 | 10,652.19 | 335,015 |
| 2022-04-04 | 11,900.00 | 12,400.00 | 11,500.00 | 12,350.00 | 10,358.62 | 174,763 |
| 2022-04-01 | 12,200.00 | 12,300.00 | 11,750.00 | 11,900.00 | 9,981.18 | 171,781 |
| 2022-03-31 | 12,200.00 | 12,400.00 | 11,800.00 | 12,250.00 | 10,274.75 | 263,232 |
| 2022-03-30 | 11,600.00 | 13,700.00 | 11,500.00 | 12,000.00 | 10,065.06 | 1,361,729 |
| 2022-03-29 | 11,700.00 | 12,150.00 | 11,400.00 | 11,400.00 | 9,561.81 | 79,407 |
| 2022-03-28 | 11,100.00 | 11,800.00 | 11,000.00 | 11,800.00 | 9,897.31 | 77,996 |
| 2022-03-25 | 11,050.00 | 11,250.00 | 10,950.00 | 11,100.00 | 9,310.18 | 49,810 |
| 2022-03-24 | 10,500.00 | 11,500.00 | 10,400.00 | 11,300.00 | 9,477.93 | 247,227 |
| 2022-03-23 | 10,450.00 | 10,750.00 | 10,200.00 | 10,550.00 | 8,848.86 | 112,687 |
| 2022-03-22 | 10,750.00 | 10,750.00 | 10,250.00 | 10,450.00 | 8,764.99 | 106,554 |
| 2022-03-21 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 9,813.43 | 0 |
| 2022-03-18 | 11,250.00 | 11,750.00 | 10,950.00 | 11,700.00 | 9,813.43 | 68,477 |
| 2022-03-17 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,561.81 | 0 |
| 2022-03-16 | 11,300.00 | 11,650.00 | 11,100.00 | 11,400.00 | 9,561.81 | 67,028 |
| 2022-03-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 9,561.81 | 0 |
| 2022-03-14 | 11,550.00 | 12,050.00 | 11,150.00 | 11,400.00 | 9,561.81 | 221,881 |
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.