Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,540.00 | 8,670.00 | 8,390.00 | 8,390.00 | 8,390.00 | 6,439 |
| 2026-07-16 | 8,700.00 | 8,720.00 | 8,540.00 | 8,620.00 | 8,620.00 | 2,098 |
| 2026-07-15 | 8,980.00 | 8,990.00 | 8,660.00 | 8,690.00 | 8,690.00 | 10,017 |
| 2026-07-14 | 8,780.00 | 9,000.00 | 8,450.00 | 9,000.00 | 9,000.00 | 6,706 |
| 2026-07-13 | 9,150.00 | 9,190.00 | 8,770.00 | 8,770.00 | 8,770.00 | 2,745 |
| 2026-07-10 | 8,990.00 | 9,050.00 | 8,930.00 | 9,020.00 | 9,020.00 | 815 |
| 2026-07-09 | 9,050.00 | 9,050.00 | 8,930.00 | 9,000.00 | 9,000.00 | 169 |
| 2026-07-08 | 9,000.00 | 9,000.00 | 8,930.00 | 9,000.00 | 9,000.00 | 451 |
| 2026-07-07 | 9,000.00 | 9,000.00 | 8,920.00 | 9,000.00 | 9,000.00 | 1,494 |
| 2026-07-06 | 8,820.00 | 9,000.00 | 8,750.00 | 8,900.00 | 8,900.00 | 1,049 |
| 2026-07-03 | 8,850.00 | 8,930.00 | 8,450.00 | 8,720.00 | 8,720.00 | 5,049 |
| 2026-07-02 | 8,790.00 | 9,050.00 | 8,760.00 | 8,780.00 | 8,780.00 | 1,632 |
| 2026-07-01 | 9,180.00 | 9,180.00 | 8,440.00 | 8,790.00 | 8,790.00 | 5,194 |
| 2026-06-30 | 8,970.00 | 8,970.00 | 8,710.00 | 8,860.00 | 8,860.00 | 2,041 |
| 2026-06-29 | 9,020.00 | 9,020.00 | 8,690.00 | 8,850.00 | 8,850.00 | 1,447 |
| 2026-06-26 | 9,090.00 | 9,090.00 | 8,500.00 | 8,690.00 | 8,690.00 | 6,154 |
| 2026-06-25 | 9,200.00 | 9,200.00 | 8,750.00 | 8,800.00 | 8,800.00 | 1,980 |
| 2026-06-24 | 8,780.00 | 9,190.00 | 8,670.00 | 9,180.00 | 9,180.00 | 4,042 |
| 2026-06-23 | 9,150.00 | 9,220.00 | 8,590.00 | 9,110.00 | 9,110.00 | 10,565 |
| 2026-06-22 | 9,420.00 | 9,540.00 | 9,160.00 | 9,190.00 | 9,190.00 | 3,929 |
| 2026-06-19 | 9,800.00 | 9,800.00 | 9,420.00 | 9,420.00 | 9,420.00 | 5,242 |
| 2026-06-18 | 10,190.00 | 10,260.00 | 9,850.00 | 9,880.00 | 9,880.00 | 967 |
| 2026-06-17 | 10,260.00 | 10,260.00 | 10,090.00 | 10,190.00 | 10,190.00 | 1,006 |
| 2026-06-16 | 10,200.00 | 10,250.00 | 10,090.00 | 10,240.00 | 10,240.00 | 1,749 |
| 2026-06-15 | 9,840.00 | 10,310.00 | 9,840.00 | 10,250.00 | 10,250.00 | 1,957 |
| 2026-06-12 | 9,810.00 | 10,000.00 | 9,720.00 | 9,840.00 | 9,840.00 | 1,569 |
| 2026-06-11 | 9,680.00 | 9,840.00 | 9,650.00 | 9,800.00 | 9,800.00 | 1,910 |
| 2026-06-10 | 9,570.00 | 9,900.00 | 9,510.00 | 9,820.00 | 9,820.00 | 2,273 |
| 2026-06-09 | 9,530.00 | 9,770.00 | 9,530.00 | 9,640.00 | 9,640.00 | 1,538 |
| 2026-06-08 | 9,650.00 | 9,650.00 | 9,270.00 | 9,420.00 | 9,420.00 | 3,342 |
| 2026-06-05 | 9,550.00 | 9,650.00 | 9,420.00 | 9,650.00 | 9,650.00 | 3,175 |
| 2026-06-04 | 9,310.00 | 9,750.00 | 9,280.00 | 9,430.00 | 9,430.00 | 5,167 |
| 2026-06-02 | 9,460.00 | 9,800.00 | 9,270.00 | 9,550.00 | 9,550.00 | 8,775 |
| 2026-06-01 | 9,810.00 | 9,810.00 | 9,350.00 | 9,530.00 | 9,530.00 | 7,535 |
| 2026-05-29 | 9,900.00 | 9,920.00 | 9,710.00 | 9,750.00 | 9,750.00 | 6,489 |
| 2026-05-28 | 9,950.00 | 9,980.00 | 9,840.00 | 9,950.00 | 9,950.00 | 3,393 |
| 2026-05-27 | 10,530.00 | 10,530.00 | 9,850.00 | 9,980.00 | 9,980.00 | 10,458 |
| 2026-05-26 | 10,410.00 | 10,730.00 | 10,140.00 | 10,530.00 | 10,530.00 | 2,118 |
| 2026-05-22 | 10,700.00 | 10,740.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1,036 |
| 2026-05-21 | 10,260.00 | 10,700.00 | 10,250.00 | 10,250.00 | 10,250.00 | 2,478 |
| 2026-05-20 | 10,430.00 | 10,430.00 | 10,020.00 | 10,150.00 | 10,150.00 | 4,482 |
| 2026-05-19 | 10,600.00 | 10,980.00 | 10,220.00 | 10,430.00 | 10,430.00 | 8,388 |
| 2026-05-18 | 10,830.00 | 11,070.00 | 10,600.00 | 10,600.00 | 10,600.00 | 6,796 |
| 2026-05-15 | 10,850.00 | 11,370.00 | 10,850.00 | 10,850.00 | 10,850.00 | 7,037 |
| 2026-05-14 | 10,760.00 | 10,940.00 | 10,750.00 | 10,850.00 | 10,850.00 | 1,147 |
| 2026-05-13 | 11,120.00 | 11,120.00 | 10,760.00 | 10,760.00 | 10,760.00 | 10,891 |
| 2026-05-12 | 11,350.00 | 11,380.00 | 11,010.00 | 11,120.00 | 11,120.00 | 12,849 |
| 2026-05-11 | 11,520.00 | 11,520.00 | 11,340.00 | 11,470.00 | 11,470.00 | 5,277 |
| 2026-05-08 | 12,020.00 | 12,020.00 | 11,310.00 | 11,520.00 | 11,520.00 | 7,214 |
| 2026-05-07 | 11,420.00 | 11,540.00 | 11,340.00 | 11,350.00 | 11,350.00 | 6,554 |
| 2026-05-06 | 11,660.00 | 11,700.00 | 11,410.00 | 11,410.00 | 11,410.00 | 10,869 |
| 2026-05-04 | 12,000.00 | 12,090.00 | 11,660.00 | 11,660.00 | 11,660.00 | 9,823 |
| 2026-04-30 | 11,950.00 | 12,140.00 | 11,810.00 | 12,070.00 | 12,070.00 | 10,791 |
| 2026-04-29 | 11,930.00 | 11,960.00 | 11,740.00 | 11,960.00 | 11,960.00 | 3,696 |
| 2026-04-28 | 12,180.00 | 12,180.00 | 11,750.00 | 11,950.00 | 11,950.00 | 14,406 |
| 2026-04-27 | 11,870.00 | 12,180.00 | 11,600.00 | 12,180.00 | 12,180.00 | 19,673 |
| 2026-04-24 | 11,840.00 | 12,130.00 | 11,630.00 | 11,720.00 | 11,720.00 | 9,148 |
| 2026-04-23 | 11,600.00 | 11,800.00 | 11,400.00 | 11,730.00 | 11,730.00 | 10,374 |
| 2026-04-22 | 11,310.00 | 11,600.00 | 11,290.00 | 11,500.00 | 11,500.00 | 8,141 |
| 2026-04-21 | 11,440.00 | 11,440.00 | 11,290.00 | 11,320.00 | 11,320.00 | 13,711 |
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.