Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 11,510.00 | 11,590.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,162 |
| 2026-04-17 | 11,620.00 | 11,620.00 | 11,390.00 | 11,460.00 | 11,460.00 | 2,894 |
| 2026-04-16 | 11,470.00 | 11,590.00 | 11,440.00 | 11,470.00 | 11,470.00 | 7,566 |
| 2026-04-15 | 11,740.00 | 11,740.00 | 11,450.00 | 11,470.00 | 11,470.00 | 5,139 |
| 2026-04-14 | 11,600.00 | 11,600.00 | 11,410.00 | 11,570.00 | 11,570.00 | 7,847 |
| 2026-04-13 | 11,130.00 | 11,630.00 | 10,910.00 | 11,600.00 | 11,600.00 | 11,910 |
| 2026-04-10 | 10,940.00 | 11,130.00 | 10,930.00 | 11,130.00 | 11,130.00 | 2,779 |
| 2026-04-09 | 10,670.00 | 11,070.00 | 10,670.00 | 10,930.00 | 10,930.00 | 4,003 |
| 2026-04-08 | 10,650.00 | 10,950.00 | 10,650.00 | 10,710.00 | 10,710.00 | 5,806 |
| 2026-04-07 | 11,050.00 | 11,050.00 | 10,570.00 | 10,650.00 | 10,650.00 | 8,864 |
| 2026-04-06 | 10,990.00 | 10,990.00 | 10,740.00 | 10,740.00 | 10,740.00 | 725 |
| 2026-04-03 | 10,710.00 | 11,190.00 | 10,590.00 | 10,820.00 | 10,820.00 | 9,932 |
| 2026-04-02 | 11,300.00 | 11,300.00 | 10,620.00 | 10,650.00 | 10,650.00 | 9,274 |
| 2026-04-01 | 11,240.00 | 11,250.00 | 10,910.00 | 11,000.00 | 11,000.00 | 5,507 |
| 2026-03-31 | 11,110.00 | 11,730.00 | 10,820.00 | 10,970.00 | 10,970.00 | 12,631 |
| 2026-03-30 | 11,290.00 | 11,290.00 | 10,670.00 | 11,120.00 | 11,120.00 | 5,640 |
| 2026-03-27 | 11,090.00 | 11,190.00 | 10,910.00 | 10,940.00 | 10,940.00 | 4,646 |
| 2026-03-26 | 11,450.00 | 11,450.00 | 11,070.00 | 11,100.00 | 11,100.00 | 2,443 |
| 2026-03-25 | 11,210.00 | 11,360.00 | 11,130.00 | 11,360.00 | 11,360.00 | 3,916 |
| 2026-03-24 | 11,360.00 | 11,820.00 | 11,160.00 | 11,190.00 | 11,190.00 | 7,526 |
| 2026-03-23 | 11,390.00 | 12,390.00 | 10,970.00 | 11,450.00 | 11,450.00 | 22,289 |
| 2026-03-20 | 11,550.00 | 11,820.00 | 11,390.00 | 11,390.00 | 11,390.00 | 11,665 |
| 2026-03-19 | 11,400.00 | 11,810.00 | 11,400.00 | 11,420.00 | 11,420.00 | 11,954 |
| 2026-03-18 | 11,480.00 | 11,970.00 | 11,410.00 | 11,750.00 | 11,750.00 | 7,087 |
| 2026-03-17 | 11,710.00 | 11,740.00 | 11,430.00 | 11,480.00 | 11,480.00 | 7,231 |
| 2026-03-16 | 11,370.00 | 12,000.00 | 11,290.00 | 11,850.00 | 11,850.00 | 13,166 |
| 2026-03-13 | 11,620.00 | 11,740.00 | 11,370.00 | 11,370.00 | 11,370.00 | 17,951 |
| 2026-03-12 | 10,660.00 | 11,740.00 | 10,660.00 | 11,640.00 | 11,640.00 | 49,891 |
| 2026-03-11 | 10,470.00 | 11,260.00 | 10,470.00 | 10,660.00 | 10,660.00 | 13,714 |
| 2026-03-10 | 10,440.00 | 10,850.00 | 10,350.00 | 10,470.00 | 10,470.00 | 13,615 |
| 2026-03-09 | 10,770.00 | 10,770.00 | 10,250.00 | 10,320.00 | 10,320.00 | 11,630 |
| 2026-03-06 | 10,700.00 | 11,350.00 | 10,650.00 | 10,960.00 | 10,960.00 | 23,657 |
| 2026-03-05 | 11,350.00 | 11,450.00 | 10,700.00 | 10,800.00 | 10,800.00 | 24,719 |
| 2026-03-04 | 10,530.00 | 11,250.00 | 9,600.00 | 11,000.00 | 11,000.00 | 68,593 |
| 2026-03-03 | 9,900.00 | 12,900.00 | 9,630.00 | 10,530.00 | 10,530.00 | 155,960 |
| 2026-02-27 | 10,680.00 | 10,680.00 | 9,920.00 | 9,980.00 | 9,980.00 | 38,965 |
| 2026-02-26 | 11,440.00 | 11,440.00 | 10,410.00 | 10,460.00 | 10,460.00 | 23,980 |
| 2026-02-25 | 12,060.00 | 12,450.00 | 11,000.00 | 11,190.00 | 11,190.00 | 27,584 |
| 2026-02-24 | 11,600.00 | 11,850.00 | 11,000.00 | 11,460.00 | 11,460.00 | 58,521 |
| 2026-02-23 | 10,250.00 | 11,300.00 | 10,110.00 | 10,940.00 | 10,940.00 | 79,953 |
| 2026-02-20 | 9,930.00 | 10,000.00 | 9,850.00 | 10,000.00 | 10,000.00 | 6,159 |
| 2026-02-19 | 10,000.00 | 10,000.00 | 9,740.00 | 9,940.00 | 9,940.00 | 6,624 |
| 2026-02-13 | 9,720.00 | 9,950.00 | 9,610.00 | 9,720.00 | 9,720.00 | 12,019 |
| 2026-02-12 | 9,670.00 | 9,770.00 | 9,590.00 | 9,710.00 | 9,710.00 | 4,261 |
| 2026-02-11 | 9,660.00 | 9,960.00 | 9,580.00 | 9,670.00 | 9,670.00 | 9,397 |
| 2026-02-10 | 9,370.00 | 9,780.00 | 9,310.00 | 9,670.00 | 9,670.00 | 7,894 |
| 2026-02-09 | 9,310.00 | 9,440.00 | 9,310.00 | 9,350.00 | 9,350.00 | 1,857 |
| 2026-02-06 | 9,300.00 | 9,480.00 | 9,210.00 | 9,310.00 | 9,310.00 | 5,338 |
| 2026-02-05 | 9,340.00 | 9,370.00 | 9,280.00 | 9,370.00 | 9,370.00 | 4,700 |
| 2026-02-04 | 9,390.00 | 9,500.00 | 9,340.00 | 9,340.00 | 9,340.00 | 5,314 |
| 2026-02-03 | 9,330.00 | 9,500.00 | 9,200.00 | 9,500.00 | 9,500.00 | 7,821 |
| 2026-02-02 | 9,390.00 | 9,400.00 | 9,190.00 | 9,400.00 | 9,400.00 | 9,990 |
| 2026-01-30 | 9,440.00 | 9,440.00 | 9,320.00 | 9,400.00 | 9,400.00 | 11,696 |
| 2026-01-29 | 9,300.00 | 9,430.00 | 9,300.00 | 9,400.00 | 9,400.00 | 5,078 |
| 2026-01-28 | 9,420.00 | 9,470.00 | 9,300.00 | 9,360.00 | 9,360.00 | 8,694 |
| 2026-01-27 | 9,690.00 | 9,770.00 | 9,360.00 | 9,360.00 | 9,360.00 | 8,676 |
| 2026-01-26 | 9,560.00 | 9,770.00 | 9,510.00 | 9,760.00 | 9,760.00 | 5,710 |
| 2026-01-23 | 9,350.00 | 9,780.00 | 9,350.00 | 9,610.00 | 9,610.00 | 7,392 |
| 2026-01-22 | 9,300.00 | 9,460.00 | 9,250.00 | 9,350.00 | 9,350.00 | 2,441 |
| 2026-01-21 | 9,360.00 | 9,390.00 | 9,220.00 | 9,360.00 | 9,360.00 | 4,744 |
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.