Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,670.00 | 9,690.00 | 9,570.00 | 9,640.00 | 8,951.16 | 2,169 |
| 2025-10-22 | 9,760.00 | 9,850.00 | 9,650.00 | 9,690.00 | 8,997.58 | 2,944 |
| 2025-10-21 | 9,820.00 | 9,890.00 | 9,770.00 | 9,850.00 | 9,146.15 | 2,772 |
| 2025-10-20 | 9,630.00 | 9,890.00 | 9,630.00 | 9,890.00 | 9,183.29 | 1,340 |
| 2025-10-17 | 9,800.00 | 9,800.00 | 9,560.00 | 9,610.00 | 8,923.30 | 3,711 |
| 2025-10-16 | 9,710.00 | 9,800.00 | 9,620.00 | 9,800.00 | 9,099.72 | 2,893 |
| 2025-10-15 | 9,580.00 | 9,800.00 | 9,570.00 | 9,740.00 | 9,044.01 | 4,293 |
| 2025-10-14 | 9,670.00 | 9,780.00 | 9,470.00 | 9,520.00 | 8,839.73 | 9,216 |
| 2025-10-13 | 9,560.00 | 9,910.00 | 9,560.00 | 9,670.00 | 8,979.01 | 5,715 |
| 2025-10-10 | 10,000.00 | 10,090.00 | 9,810.00 | 9,810.00 | 9,109.01 | 6,967 |
| 2025-10-06 | 10,070.00 | 10,070.00 | 10,070.00 | 10,070.00 | 9,350.43 | 1,400 |
| 2025-10-02 | 10,170.00 | 10,300.00 | 10,070.00 | 10,110.00 | 9,387.57 | 1,401 |
| 2025-10-01 | 10,120.00 | 10,250.00 | 10,110.00 | 10,240.00 | 9,508.28 | 1,310 |
| 2025-09-30 | 10,130.00 | 10,330.00 | 10,130.00 | 10,130.00 | 9,406.14 | 843 |
| 2025-09-29 | 10,220.00 | 10,310.00 | 10,010.00 | 10,130.00 | 9,406.14 | 2,170 |
| 2025-09-26 | 10,210.00 | 10,250.00 | 10,090.00 | 10,220.00 | 9,489.71 | 1,540 |
| 2025-09-25 | 10,110.00 | 10,300.00 | 10,110.00 | 10,230.00 | 9,499.00 | 3,741 |
| 2025-09-24 | 10,320.00 | 10,370.00 | 10,150.00 | 10,190.00 | 9,461.85 | 1,860 |
| 2025-09-23 | 10,490.00 | 10,500.00 | 10,330.00 | 10,340.00 | 9,601.14 | 4,767 |
| 2025-09-22 | 10,130.00 | 10,450.00 | 10,130.00 | 10,440.00 | 9,693.99 | 4,324 |
| 2025-09-19 | 10,350.00 | 10,350.00 | 10,350.00 | 10,350.00 | 9,610.42 | 0 |
| 2025-09-18 | 10,480.00 | 10,540.00 | 10,300.00 | 10,350.00 | 9,610.42 | 5,130 |
| 2025-09-17 | 10,400.00 | 10,670.00 | 10,280.00 | 10,460.00 | 9,712.56 | 9,301 |
| 2025-09-16 | 10,390.00 | 10,600.00 | 10,170.00 | 10,400.00 | 9,656.85 | 11,224 |
| 2025-09-15 | 10,630.00 | 10,630.00 | 10,360.00 | 10,480.00 | 9,731.13 | 5,116 |
| 2025-09-12 | 10,630.00 | 10,880.00 | 10,460.00 | 10,640.00 | 9,879.70 | 12,767 |
| 2025-09-11 | 10,890.00 | 10,930.00 | 10,610.00 | 10,620.00 | 9,861.13 | 12,147 |
| 2025-09-10 | 10,530.00 | 11,080.00 | 10,530.00 | 10,840.00 | 10,065.41 | 22,289 |
| 2025-09-09 | 10,410.00 | 10,700.00 | 10,340.00 | 10,550.00 | 9,796.13 | 10,860 |
| 2025-09-08 | 10,370.00 | 10,620.00 | 10,030.00 | 10,490.00 | 9,740.42 | 13,017 |
| 2025-09-05 | 10,800.00 | 10,870.00 | 10,190.00 | 10,470.00 | 9,721.85 | 9,594 |
| 2025-09-04 | 10,650.00 | 10,930.00 | 10,540.00 | 10,790.00 | 10,018.98 | 8,056 |
| 2025-09-03 | 10,690.00 | 10,700.00 | 10,490.00 | 10,650.00 | 9,888.98 | 9,992 |
| 2025-09-02 | 10,590.00 | 10,750.00 | 10,520.00 | 10,720.00 | 9,953.98 | 24,177 |
| 2025-09-01 | 10,400.00 | 10,600.00 | 10,280.00 | 10,490.00 | 9,740.42 | 35,427 |
| 2025-08-29 | 10,290.00 | 10,400.00 | 10,130.00 | 10,400.00 | 9,656.85 | 18,172 |
| 2025-08-28 | 10,000.00 | 10,250.00 | 9,950.00 | 10,250.00 | 9,517.57 | 9,690 |
| 2025-08-27 | 10,030.00 | 10,180.00 | 10,010.00 | 10,050.00 | 9,331.86 | 2,248 |
| 2025-08-26 | 10,130.00 | 10,130.00 | 10,020.00 | 10,110.00 | 9,387.57 | 3,305 |
| 2025-08-25 | 10,030.00 | 10,210.00 | 10,010.00 | 10,130.00 | 9,406.14 | 3,855 |
| 2025-08-22 | 9,990.00 | 10,060.00 | 9,930.00 | 10,030.00 | 9,313.29 | 5,434 |
| 2025-08-21 | 9,790.00 | 10,000.00 | 9,790.00 | 9,910.00 | 9,201.86 | 8,691 |
| 2025-08-20 | 9,990.00 | 9,990.00 | 9,650.00 | 9,790.00 | 9,090.44 | 17,334 |
| 2025-08-19 | 9,900.00 | 10,000.00 | 9,860.00 | 9,960.00 | 9,248.29 | 7,026 |
| 2025-08-18 | 9,660.00 | 10,120.00 | 9,660.00 | 9,860.00 | 9,155.44 | 16,125 |
| 2025-08-14 | 9,770.00 | 9,770.00 | 9,650.00 | 9,660.00 | 8,969.73 | 1,151 |
| 2025-08-13 | 9,870.00 | 9,870.00 | 9,660.00 | 9,770.00 | 9,071.87 | 1,197 |
| 2025-08-12 | 9,960.00 | 10,000.00 | 9,760.00 | 9,830.00 | 9,127.58 | 3,351 |
| 2025-08-11 | 9,890.00 | 9,970.00 | 9,810.00 | 9,960.00 | 9,248.29 | 3,591 |
| 2025-08-08 | 9,910.00 | 9,910.00 | 9,720.00 | 9,800.00 | 9,099.72 | 4,450 |
| 2025-08-07 | 9,850.00 | 9,950.00 | 9,720.00 | 9,920.00 | 9,211.15 | 5,714 |
| 2025-08-06 | 9,710.00 | 9,730.00 | 9,570.00 | 9,720.00 | 9,025.44 | 2,064 |
| 2025-08-05 | 9,560.00 | 9,780.00 | 9,550.00 | 9,550.00 | 8,867.59 | 4,681 |
| 2025-08-04 | 9,340.00 | 9,590.00 | 9,330.00 | 9,540.00 | 8,858.30 | 4,748 |
| 2025-08-01 | 9,760.00 | 9,760.00 | 9,350.00 | 9,460.00 | 8,784.02 | 10,359 |
| 2025-07-31 | 10,000.00 | 10,000.00 | 9,760.00 | 9,760.00 | 9,062.58 | 4,898 |
| 2025-07-30 | 9,920.00 | 10,010.00 | 9,890.00 | 9,970.00 | 9,257.57 | 4,179 |
| 2025-07-29 | 9,810.00 | 9,890.00 | 9,620.00 | 9,820.00 | 9,118.29 | 4,668 |
| 2025-07-28 | 9,630.00 | 10,590.00 | 9,610.00 | 9,810.00 | 9,109.01 | 49,873 |
| 2025-07-25 | 9,850.00 | 9,850.00 | 9,460.00 | 9,530.00 | 8,849.02 | 15,722 |
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.