Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 9,270.00 | 9,270.00 | 9,140.00 | 9,240.00 | 7,519.64 | 1,769 |
| 2021-12-13 | 9,280.00 | 9,400.00 | 9,270.00 | 9,280.00 | 7,552.19 | 5,300 |
| 2021-12-10 | 9,110.00 | 9,430.00 | 9,110.00 | 9,290.00 | 7,560.33 | 12,443 |
| 2021-12-09 | 8,950.00 | 9,140.00 | 8,950.00 | 9,110.00 | 7,413.84 | 16,368 |
| 2021-12-08 | 8,680.00 | 9,180.00 | 8,680.00 | 8,930.00 | 7,267.36 | 15,917 |
| 2021-12-07 | 8,900.00 | 8,900.00 | 8,660.00 | 8,660.00 | 7,047.63 | 11,343 |
| 2021-12-06 | 8,950.00 | 9,190.00 | 8,850.00 | 8,880.00 | 7,226.67 | 12,753 |
| 2021-12-03 | 8,940.00 | 9,040.00 | 8,910.00 | 8,910.00 | 7,251.08 | 5,378 |
| 2021-12-02 | 8,660.00 | 8,990.00 | 8,660.00 | 8,930.00 | 7,267.36 | 11,123 |
| 2021-12-01 | 8,430.00 | 8,870.00 | 8,410.00 | 8,840.00 | 7,194.11 | 13,662 |
| 2021-11-30 | 8,640.00 | 8,660.00 | 8,250.00 | 8,450.00 | 6,876.73 | 13,323 |
| 2021-11-29 | 8,450.00 | 8,850.00 | 8,450.00 | 8,690.00 | 7,072.04 | 9,964 |
| 2021-11-26 | 9,100.00 | 9,180.00 | 8,900.00 | 8,950.00 | 7,283.63 | 7,640 |
| 2021-11-25 | 9,380.00 | 9,440.00 | 9,080.00 | 9,100.00 | 7,405.71 | 12,756 |
| 2021-11-24 | 9,480.00 | 9,600.00 | 9,330.00 | 9,380.00 | 7,633.57 | 19,133 |
| 2021-11-23 | 9,000.00 | 9,500.00 | 9,000.00 | 9,480.00 | 7,714.96 | 24,158 |
| 2021-11-22 | 9,150.00 | 9,150.00 | 9,000.00 | 9,010.00 | 7,332.46 | 6,629 |
| 2021-11-19 | 9,190.00 | 9,190.00 | 9,070.00 | 9,170.00 | 7,462.67 | 3,110 |
| 2021-11-18 | 9,160.00 | 9,230.00 | 9,090.00 | 9,180.00 | 7,470.81 | 12,464 |
| 2021-11-17 | 9,040.00 | 9,230.00 | 9,020.00 | 9,160.00 | 7,454.54 | 8,656 |
| 2021-11-16 | 8,910.00 | 9,180.00 | 8,910.00 | 9,040.00 | 7,356.88 | 6,703 |
| 2021-11-15 | 8,850.00 | 8,910.00 | 8,780.00 | 8,910.00 | 7,251.08 | 4,372 |
| 2021-11-12 | 8,850.00 | 8,900.00 | 8,650.00 | 8,850.00 | 7,202.25 | 9,591 |
| 2021-11-11 | 8,910.00 | 9,000.00 | 8,890.00 | 8,900.00 | 7,242.94 | 6,870 |
| 2021-11-10 | 9,180.00 | 9,180.00 | 9,000.00 | 9,050.00 | 7,365.02 | 4,968 |
| 2021-11-09 | 9,040.00 | 9,190.00 | 8,960.00 | 9,180.00 | 7,470.81 | 11,133 |
| 2021-11-08 | 8,760.00 | 9,090.00 | 8,760.00 | 9,040.00 | 7,356.88 | 11,067 |
| 2021-11-05 | 8,800.00 | 8,840.00 | 8,620.00 | 8,830.00 | 7,185.98 | 19,116 |
| 2021-11-04 | 8,850.00 | 8,890.00 | 8,760.00 | 8,800.00 | 7,161.56 | 9,357 |
| 2021-11-03 | 8,790.00 | 8,860.00 | 8,720.00 | 8,850.00 | 7,202.25 | 11,656 |
| 2021-11-02 | 8,790.00 | 8,880.00 | 8,700.00 | 8,760.00 | 7,129.01 | 9,521 |
| 2021-11-01 | 8,850.00 | 8,860.00 | 8,700.00 | 8,790.00 | 7,153.42 | 6,250 |
| 2021-10-29 | 8,840.00 | 8,930.00 | 8,750.00 | 8,890.00 | 7,234.81 | 6,024 |
| 2021-10-28 | 8,770.00 | 8,910.00 | 8,720.00 | 8,870.00 | 7,218.53 | 12,979 |
| 2021-10-27 | 8,730.00 | 8,810.00 | 8,690.00 | 8,800.00 | 7,161.56 | 3,531 |
| 2021-10-26 | 8,620.00 | 8,730.00 | 8,620.00 | 8,730.00 | 7,104.60 | 15,670 |
| 2021-10-25 | 8,620.00 | 8,650.00 | 8,500.00 | 8,650.00 | 7,039.49 | 5,447 |
| 2021-10-22 | 8,790.00 | 8,800.00 | 8,650.00 | 8,650.00 | 7,039.49 | 10,736 |
| 2021-10-21 | 8,820.00 | 8,900.00 | 8,780.00 | 8,850.00 | 7,202.25 | 5,838 |
| 2021-10-20 | 9,000.00 | 9,040.00 | 8,790.00 | 8,870.00 | 7,218.53 | 19,054 |
| 2021-10-19 | 9,140.00 | 9,190.00 | 8,900.00 | 9,000.00 | 7,324.32 | 15,106 |
| 2021-10-18 | 9,080.00 | 9,180.00 | 8,980.00 | 9,150.00 | 7,446.40 | 10,220 |
| 2021-10-15 | 8,980.00 | 9,080.00 | 8,750.00 | 9,080.00 | 7,389.43 | 16,511 |
| 2021-10-14 | 8,910.00 | 9,130.00 | 8,810.00 | 8,970.00 | 7,299.91 | 12,218 |
← NewerPage 21 of 21 · 1,244 trading days
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.