Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-14 | 11,550.00 | 12,050.00 | 11,150.00 | 11,400.00 | 9,561.81 | 221,881 |
| 2022-03-13 | 11,800.00 | 11,800.00 | 11,800.00 | 11,800.00 | 9,897.31 | 0 |
| 2022-03-11 | 11,500.00 | 12,550.00 | 11,350.00 | 11,800.00 | 9,897.31 | 419,455 |
| 2022-03-10 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 8,555.30 | 0 |
| 2022-03-08 | 10,300.00 | 10,600.00 | 10,100.00 | 10,200.00 | 8,555.30 | 116,472 |
| 2022-03-07 | 10,950.00 | 11,000.00 | 10,300.00 | 10,550.00 | 8,848.86 | 172,960 |
| 2022-03-06 | 11,250.00 | 11,250.00 | 11,250.00 | 11,250.00 | 9,435.99 | 0 |
| 2022-03-04 | 10,850.00 | 11,350.00 | 10,750.00 | 11,250.00 | 9,435.99 | 381,015 |
| 2022-03-03 | 9,060.00 | 11,800.00 | 9,060.00 | 11,050.00 | 9,268.24 | 2,519,707 |
| 2022-03-02 | 9,000.00 | 9,180.00 | 8,960.00 | 9,110.00 | 7,641.06 | 16,291 |
| 2022-02-28 | 8,840.00 | 8,840.00 | 8,840.00 | 8,840.00 | 7,414.59 | 0 |
| 2022-02-25 | 8,620.00 | 8,900.00 | 8,620.00 | 8,840.00 | 7,414.59 | 7,994 |
| 2022-02-24 | 8,790.00 | 8,960.00 | 8,520.00 | 8,720.00 | 7,313.94 | 6,846 |
| 2022-02-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,381.04 | 0 |
| 2022-02-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,381.04 | 0 |
| 2022-02-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,381.04 | 0 |
| 2022-02-18 | 8,580.00 | 8,820.00 | 8,520.00 | 8,800.00 | 7,381.04 | 7,073 |
| 2022-02-17 | 8,610.00 | 8,610.00 | 8,540.00 | 8,600.00 | 7,213.29 | 15,844 |
| 2022-02-16 | 8,600.00 | 8,810.00 | 8,430.00 | 8,600.00 | 7,213.29 | 13,367 |
| 2022-02-15 | 8,390.00 | 8,550.00 | 8,390.00 | 8,400.00 | 7,045.54 | 2,522 |
| 2022-02-14 | 8,370.00 | 8,450.00 | 8,360.00 | 8,390.00 | 7,037.15 | 31,855 |
| 2022-02-11 | 8,410.00 | 8,500.00 | 8,410.00 | 8,440.00 | 7,079.09 | 2,680 |
| 2022-02-10 | 8,440.00 | 8,460.00 | 8,410.00 | 8,420.00 | 7,062.32 | 4,947 |
| 2022-02-09 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 7,121.03 | 0 |
| 2022-02-08 | 8,490.00 | 8,490.00 | 8,490.00 | 8,490.00 | 7,121.03 | 0 |
| 2022-02-07 | 8,490.00 | 8,490.00 | 8,460.00 | 8,490.00 | 7,121.03 | 2,820 |
| 2022-02-04 | 8,420.00 | 8,490.00 | 8,400.00 | 8,450.00 | 7,087.48 | 8,583 |
| 2022-02-03 | 8,550.00 | 8,550.00 | 8,390.00 | 8,420.00 | 7,062.32 | 6,738 |
| 2022-01-28 | 8,340.00 | 8,490.00 | 8,280.00 | 8,390.00 | 7,037.15 | 43,153 |
| 2022-01-27 | 8,300.00 | 8,500.00 | 8,220.00 | 8,250.00 | 6,919.73 | 7,669 |
| 2022-01-26 | 8,310.00 | 8,310.00 | 8,310.00 | 8,310.00 | 6,970.05 | 0 |
| 2022-01-25 | 8,360.00 | 8,360.00 | 8,150.00 | 8,310.00 | 6,970.05 | 5,760 |
| 2022-01-24 | 8,280.00 | 8,360.00 | 8,210.00 | 8,360.00 | 7,011.99 | 16,989 |
| 2022-01-21 | 8,440.00 | 8,440.00 | 8,280.00 | 8,310.00 | 6,970.05 | 3,160 |
| 2022-01-20 | 8,400.00 | 8,450.00 | 8,300.00 | 8,440.00 | 7,079.09 | 3,386 |
| 2022-01-19 | 8,360.00 | 8,400.00 | 8,280.00 | 8,400.00 | 7,045.54 | 8,208 |
| 2022-01-18 | 8,250.00 | 8,440.00 | 8,200.00 | 8,430.00 | 7,070.70 | 12,557 |
| 2022-01-17 | 8,250.00 | 8,250.00 | 8,090.00 | 8,200.00 | 6,877.79 | 8,963 |
| 2022-01-14 | 8,240.00 | 8,300.00 | 8,090.00 | 8,250.00 | 6,919.73 | 8,060 |
| 2022-01-13 | 8,280.00 | 8,280.00 | 8,090.00 | 8,100.00 | 6,793.91 | 8,092 |
| 2022-01-12 | 8,200.00 | 8,310.00 | 8,150.00 | 8,190.00 | 6,869.40 | 2,881 |
| 2022-01-11 | 8,330.00 | 8,360.00 | 8,130.00 | 8,150.00 | 6,835.85 | 9,887 |
| 2022-01-10 | 8,400.00 | 8,410.00 | 8,330.00 | 8,410.00 | 7,053.93 | 1,920 |
| 2022-01-07 | 8,390.00 | 8,400.00 | 8,300.00 | 8,330.00 | 6,986.83 | 2,630 |
| 2022-01-06 | 8,240.00 | 8,410.00 | 8,200.00 | 8,400.00 | 7,045.54 | 11,870 |
| 2022-01-05 | 8,300.00 | 8,340.00 | 8,250.00 | 8,330.00 | 6,986.83 | 10,046 |
| 2022-01-04 | 8,540.00 | 8,600.00 | 8,240.00 | 8,270.00 | 6,936.50 | 57,071 |
| 2022-01-03 | 8,670.00 | 8,850.00 | 8,510.00 | 8,630.00 | 7,238.45 | 16,690 |
| 2021-12-30 | 8,710.00 | 8,750.00 | 8,600.00 | 8,720.00 | 7,313.94 | 8,042 |
| 2021-12-29 | 8,980.00 | 8,980.00 | 8,680.00 | 8,680.00 | 7,280.39 | 22,553 |
| 2021-12-28 | 8,800.00 | 9,080.00 | 8,650.00 | 9,080.00 | 7,389.43 | 17,693 |
| 2021-12-27 | 9,080.00 | 9,080.00 | 8,880.00 | 8,910.00 | 7,251.08 | 2,719 |
| 2021-12-24 | 9,050.00 | 9,100.00 | 8,920.00 | 9,000.00 | 7,324.32 | 3,075 |
| 2021-12-23 | 8,960.00 | 9,040.00 | 8,820.00 | 9,040.00 | 7,356.88 | 2,420 |
| 2021-12-22 | 8,980.00 | 9,060.00 | 8,810.00 | 8,960.00 | 7,291.77 | 3,147 |
| 2021-12-21 | 8,960.00 | 9,010.00 | 8,900.00 | 8,980.00 | 7,308.05 | 2,766 |
| 2021-12-20 | 9,240.00 | 9,240.00 | 8,980.00 | 8,990.00 | 7,316.19 | 5,323 |
| 2021-12-17 | 9,440.00 | 9,460.00 | 9,000.00 | 9,240.00 | 7,519.64 | 5,588 |
| 2021-12-16 | 9,270.00 | 9,460.00 | 9,230.00 | 9,440.00 | 7,682.40 | 2,034 |
| 2021-12-15 | 9,180.00 | 9,500.00 | 9,160.00 | 9,270.00 | 7,544.05 | 19,874 |
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.