Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9,400.00 | 9,610.00 | 9,270.00 | 9,480.00 | 9,480.00 | 6,742 |
| 2026-01-19 | 9,340.00 | 9,610.00 | 9,230.00 | 9,400.00 | 9,400.00 | 7,086 |
| 2026-01-16 | 9,550.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 2,665 |
| 2026-01-15 | 9,460.00 | 9,620.00 | 9,340.00 | 9,620.00 | 9,620.00 | 2,563 |
| 2026-01-14 | 9,410.00 | 9,520.00 | 9,400.00 | 9,510.00 | 9,510.00 | 980 |
| 2026-01-13 | 9,320.00 | 9,480.00 | 9,320.00 | 9,480.00 | 9,480.00 | 1,425 |
| 2026-01-12 | 9,580.00 | 9,580.00 | 9,410.00 | 9,410.00 | 9,410.00 | 1,734 |
| 2026-01-09 | 9,560.00 | 9,880.00 | 9,470.00 | 9,610.00 | 9,610.00 | 5,659 |
| 2026-01-08 | 9,570.00 | 9,990.00 | 9,210.00 | 9,560.00 | 9,560.00 | 8,386 |
| 2026-01-07 | 9,640.00 | 9,640.00 | 9,300.00 | 9,570.00 | 9,570.00 | 3,881 |
| 2026-01-06 | 9,610.00 | 9,730.00 | 9,440.00 | 9,730.00 | 9,730.00 | 5,206 |
| 2026-01-05 | 9,680.00 | 9,720.00 | 9,540.00 | 9,540.00 | 9,540.00 | 4,008 |
| 2026-01-02 | 9,960.00 | 9,960.00 | 9,720.00 | 9,750.00 | 9,750.00 | 6,402 |
| 2025-12-30 | 9,700.00 | 9,980.00 | 9,630.00 | 9,980.00 | 9,980.00 | 2,181 |
| 2025-12-29 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 9,700.00 | 3,757 |
| 2025-12-26 | 9,830.00 | 10,100.00 | 9,730.00 | 10,090.00 | 9,369.00 | 8,084 |
| 2025-12-24 | 9,780.00 | 9,960.00 | 9,740.00 | 9,900.00 | 9,192.58 | 4,921 |
| 2025-12-23 | 9,910.00 | 9,960.00 | 9,800.00 | 9,810.00 | 9,109.01 | 13,465 |
| 2025-12-22 | 9,980.00 | 9,980.00 | 9,800.00 | 9,910.00 | 9,201.86 | 2,954 |
| 2025-12-19 | 9,990.00 | 9,990.00 | 9,810.00 | 9,870.00 | 9,164.72 | 2,079 |
| 2025-12-18 | 9,980.00 | 9,990.00 | 9,830.00 | 9,900.00 | 9,192.58 | 4,843 |
| 2025-12-17 | 9,820.00 | 9,930.00 | 9,690.00 | 9,930.00 | 9,220.43 | 6,267 |
| 2025-12-16 | 9,900.00 | 9,900.00 | 9,610.00 | 9,820.00 | 9,118.29 | 5,281 |
| 2025-12-15 | 9,670.00 | 9,810.00 | 9,550.00 | 9,810.00 | 9,109.01 | 5,971 |
| 2025-12-12 | 9,820.00 | 9,820.00 | 9,500.00 | 9,700.00 | 9,006.87 | 7,130 |
| 2025-12-11 | 9,650.00 | 9,850.00 | 9,460.00 | 9,850.00 | 9,146.15 | 9,441 |
| 2025-12-10 | 9,910.00 | 9,910.00 | 9,310.00 | 9,640.00 | 8,951.16 | 4,110 |
| 2025-12-09 | 9,770.00 | 9,990.00 | 9,650.00 | 9,910.00 | 9,201.86 | 3,649 |
| 2025-12-08 | 9,820.00 | 9,900.00 | 9,660.00 | 9,840.00 | 9,136.86 | 2,543 |
| 2025-12-05 | 9,770.00 | 9,950.00 | 9,470.00 | 9,820.00 | 9,118.29 | 1,746 |
| 2025-12-04 | 9,870.00 | 9,990.00 | 9,660.00 | 9,770.00 | 9,071.87 | 7,731 |
| 2025-12-03 | 9,740.00 | 9,860.00 | 9,590.00 | 9,860.00 | 9,155.44 | 4,345 |
| 2025-12-02 | 9,670.00 | 9,740.00 | 9,510.00 | 9,680.00 | 8,988.30 | 2,733 |
| 2025-12-01 | 9,660.00 | 9,760.00 | 9,600.00 | 9,650.00 | 8,960.44 | 1,753 |
| 2025-11-28 | 9,280.00 | 9,750.00 | 9,280.00 | 9,660.00 | 8,969.73 | 4,398 |
| 2025-11-27 | 9,400.00 | 9,410.00 | 9,310.00 | 9,350.00 | 8,681.88 | 962 |
| 2025-11-26 | 9,330.00 | 9,590.00 | 9,270.00 | 9,350.00 | 8,681.88 | 3,146 |
| 2025-11-25 | 9,600.00 | 9,600.00 | 9,290.00 | 9,360.00 | 8,691.16 | 1,906 |
| 2025-11-24 | 9,370.00 | 9,370.00 | 9,270.00 | 9,370.00 | 8,700.45 | 1,370 |
| 2025-11-21 | 9,590.00 | 9,590.00 | 9,360.00 | 9,360.00 | 8,691.16 | 699 |
| 2025-11-20 | 9,510.00 | 9,510.00 | 9,380.00 | 9,380.00 | 8,709.73 | 1,968 |
| 2025-11-19 | 9,420.00 | 9,550.00 | 9,310.00 | 9,470.00 | 8,793.30 | 1,480 |
| 2025-11-18 | 9,770.00 | 9,770.00 | 9,420.00 | 9,420.00 | 8,746.88 | 2,740 |
| 2025-11-17 | 9,680.00 | 9,690.00 | 9,500.00 | 9,600.00 | 8,914.01 | 941 |
| 2025-11-14 | 9,550.00 | 9,700.00 | 9,470.00 | 9,590.00 | 8,904.73 | 843 |
| 2025-11-13 | 9,500.00 | 9,690.00 | 9,490.00 | 9,500.00 | 8,821.16 | 3,240 |
| 2025-11-12 | 9,370.00 | 9,490.00 | 9,310.00 | 9,490.00 | 8,811.87 | 4,143 |
| 2025-11-11 | 9,230.00 | 9,370.00 | 9,230.00 | 9,370.00 | 8,700.45 | 4,519 |
| 2025-11-10 | 9,420.00 | 9,480.00 | 9,160.00 | 9,190.00 | 8,533.31 | 5,575 |
| 2025-11-07 | 9,000.00 | 9,350.00 | 8,940.00 | 9,210.00 | 8,551.88 | 7,354 |
| 2025-11-06 | 9,360.00 | 9,360.00 | 9,020.00 | 9,090.00 | 8,440.46 | 3,448 |
| 2025-11-05 | 9,030.00 | 9,230.00 | 8,920.00 | 9,000.00 | 8,356.89 | 5,671 |
| 2025-11-04 | 8,890.00 | 9,070.00 | 8,800.00 | 9,040.00 | 8,394.03 | 5,948 |
| 2025-11-03 | 9,120.00 | 9,120.00 | 8,880.00 | 8,890.00 | 8,254.75 | 12,868 |
| 2025-10-31 | 9,300.00 | 9,320.00 | 9,110.00 | 9,130.00 | 8,477.60 | 8,733 |
| 2025-10-30 | 9,530.00 | 9,530.00 | 9,310.00 | 9,310.00 | 8,644.74 | 4,953 |
| 2025-10-29 | 9,800.00 | 9,800.00 | 9,530.00 | 9,530.00 | 8,849.02 | 7,995 |
| 2025-10-28 | 9,650.00 | 9,860.00 | 9,500.00 | 9,800.00 | 9,099.72 | 6,037 |
| 2025-10-27 | 9,660.00 | 9,770.00 | 9,610.00 | 9,650.00 | 8,960.44 | 2,212 |
| 2025-10-24 | 9,710.00 | 9,880.00 | 9,700.00 | 9,770.00 | 9,071.87 | 2,090 |
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.