Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9,930.00 | 10,040.00 | 9,700.00 | 9,860.00 | 9,155.44 | 12,609 |
| 2025-07-23 | 10,170.00 | 10,170.00 | 9,820.00 | 9,950.00 | 9,239.00 | 5,789 |
| 2025-07-22 | 10,200.00 | 10,330.00 | 9,990.00 | 10,180.00 | 9,452.57 | 13,727 |
| 2025-07-21 | 9,860.00 | 10,200.00 | 9,830.00 | 10,200.00 | 9,471.14 | 13,930 |
| 2025-07-18 | 10,120.00 | 10,190.00 | 9,870.00 | 9,870.00 | 9,164.72 | 12,518 |
| 2025-07-17 | 10,250.00 | 10,270.00 | 10,000.00 | 10,200.00 | 9,471.14 | 14,974 |
| 2025-07-16 | 10,230.00 | 10,440.00 | 10,120.00 | 10,250.00 | 9,517.57 | 11,672 |
| 2025-07-15 | 10,930.00 | 10,950.00 | 10,220.00 | 10,230.00 | 9,499.00 | 23,403 |
| 2025-07-14 | 10,700.00 | 10,970.00 | 10,530.00 | 10,700.00 | 9,935.41 | 18,699 |
| 2025-07-11 | 10,740.00 | 10,900.00 | 10,550.00 | 10,550.00 | 9,796.13 | 21,727 |
| 2025-07-10 | 10,640.00 | 10,860.00 | 10,380.00 | 10,730.00 | 9,963.27 | 35,032 |
| 2025-07-09 | 9,910.00 | 11,290.00 | 9,900.00 | 10,740.00 | 9,972.55 | 119,665 |
| 2025-07-08 | 9,700.00 | 10,100.00 | 9,660.00 | 9,910.00 | 9,201.86 | 18,879 |
| 2025-07-07 | 9,350.00 | 9,700.00 | 9,270.00 | 9,660.00 | 8,969.73 | 10,800 |
| 2025-07-04 | 9,530.00 | 9,530.00 | 9,340.00 | 9,350.00 | 8,681.88 | 3,726 |
| 2025-07-03 | 9,370.00 | 9,600.00 | 9,310.00 | 9,540.00 | 8,858.30 | 9,422 |
| 2025-07-02 | 9,360.00 | 9,410.00 | 9,200.00 | 9,390.00 | 8,719.02 | 4,980 |
| 2025-07-01 | 9,120.00 | 9,500.00 | 9,120.00 | 9,360.00 | 8,691.16 | 13,792 |
| 2025-06-30 | 9,280.00 | 9,400.00 | 9,030.00 | 9,120.00 | 8,468.31 | 14,847 |
| 2025-06-27 | 9,370.00 | 9,450.00 | 9,110.00 | 9,350.00 | 8,681.88 | 10,900 |
| 2025-06-26 | 9,370.00 | 9,530.00 | 9,020.00 | 9,490.00 | 8,811.87 | 15,912 |
| 2025-06-25 | 9,740.00 | 9,820.00 | 9,370.00 | 9,370.00 | 8,700.45 | 15,809 |
| 2025-06-24 | 9,560.00 | 9,900.00 | 9,560.00 | 9,830.00 | 9,127.58 | 8,010 |
| 2025-06-23 | 9,550.00 | 9,700.00 | 9,450.00 | 9,600.00 | 8,914.01 | 9,715 |
| 2025-06-20 | 9,910.00 | 9,940.00 | 9,680.00 | 9,700.00 | 9,006.87 | 6,479 |
| 2025-06-19 | 10,100.00 | 10,100.00 | 9,730.00 | 9,900.00 | 9,192.58 | 9,514 |
| 2025-06-18 | 10,000.00 | 10,150.00 | 9,900.00 | 10,030.00 | 9,313.29 | 5,436 |
| 2025-06-17 | 10,150.00 | 10,200.00 | 9,720.00 | 10,000.00 | 9,285.43 | 21,472 |
| 2025-06-16 | 10,000.00 | 10,200.00 | 9,740.00 | 10,130.00 | 9,406.14 | 17,278 |
| 2025-06-13 | 10,210.00 | 10,400.00 | 9,660.00 | 10,000.00 | 9,285.43 | 34,130 |
| 2025-06-12 | 10,650.00 | 10,800.00 | 10,270.00 | 10,280.00 | 9,545.42 | 18,550 |
| 2025-06-11 | 10,730.00 | 10,890.00 | 10,370.00 | 10,650.00 | 9,888.98 | 25,948 |
| 2025-06-10 | 10,470.00 | 10,950.00 | 10,300.00 | 10,720.00 | 9,953.98 | 39,876 |
| 2025-06-09 | 10,410.00 | 11,190.00 | 10,300.00 | 10,500.00 | 9,749.70 | 54,302 |
| 2025-06-05 | 9,680.00 | 10,460.00 | 9,620.00 | 10,300.00 | 9,563.99 | 58,159 |
| 2025-06-04 | 9,510.00 | 9,800.00 | 9,140.00 | 9,680.00 | 8,988.30 | 32,582 |
| 2025-06-02 | 9,800.00 | 9,800.00 | 9,290.00 | 9,580.00 | 8,895.44 | 9,582 |
| 2025-05-30 | 9,870.00 | 9,990.00 | 9,600.00 | 9,800.00 | 9,099.72 | 26,429 |
| 2025-05-29 | 9,700.00 | 9,900.00 | 9,600.00 | 9,870.00 | 9,164.72 | 12,042 |
| 2025-05-28 | 9,800.00 | 9,800.00 | 9,610.00 | 9,660.00 | 8,969.73 | 9,099 |
| 2025-05-27 | 9,880.00 | 9,990.00 | 9,540.00 | 9,800.00 | 9,099.72 | 23,372 |
| 2025-05-26 | 9,720.00 | 9,890.00 | 9,700.00 | 9,870.00 | 9,164.72 | 20,382 |
| 2025-05-23 | 9,670.00 | 9,770.00 | 9,520.00 | 9,720.00 | 9,025.44 | 24,069 |
| 2025-05-22 | 9,600.00 | 9,800.00 | 9,510.00 | 9,670.00 | 8,979.01 | 9,132 |
| 2025-05-21 | 9,220.00 | 9,560.00 | 9,200.00 | 9,560.00 | 8,876.87 | 12,741 |
| 2025-05-20 | 9,430.00 | 9,500.00 | 9,220.00 | 9,220.00 | 8,561.17 | 3,607 |
| 2025-05-19 | 9,450.00 | 9,510.00 | 9,330.00 | 9,350.00 | 8,681.88 | 3,640 |
| 2025-05-16 | 9,370.00 | 9,430.00 | 9,330.00 | 9,390.00 | 8,719.02 | 5,575 |
| 2025-05-15 | 9,600.00 | 9,600.00 | 9,250.00 | 9,250.00 | 8,589.02 | 9,256 |
| 2025-05-14 | 9,490.00 | 9,670.00 | 9,400.00 | 9,500.00 | 8,821.16 | 6,213 |
| 2025-05-13 | 9,640.00 | 9,690.00 | 9,330.00 | 9,400.00 | 8,728.31 | 22,972 |
| 2025-05-12 | 9,540.00 | 9,640.00 | 9,220.00 | 9,600.00 | 8,914.01 | 25,840 |
| 2025-05-09 | 9,420.00 | 9,600.00 | 9,200.00 | 9,550.00 | 8,867.59 | 17,585 |
| 2025-05-08 | 9,250.00 | 9,570.00 | 9,210.00 | 9,420.00 | 8,746.88 | 15,041 |
| 2025-05-07 | 9,000.00 | 9,250.00 | 8,980.00 | 9,250.00 | 8,589.02 | 12,282 |
| 2025-05-02 | 8,950.00 | 9,070.00 | 8,830.00 | 9,000.00 | 8,356.89 | 5,300 |
| 2025-04-30 | 9,070.00 | 9,120.00 | 8,810.00 | 8,950.00 | 8,310.46 | 24,661 |
| 2025-04-29 | 9,100.00 | 9,250.00 | 8,960.00 | 8,980.00 | 8,338.32 | 16,166 |
| 2025-04-28 | 8,970.00 | 9,140.00 | 8,800.00 | 9,100.00 | 8,449.74 | 12,231 |
| 2025-04-25 | 8,890.00 | 8,970.00 | 8,750.00 | 8,970.00 | 8,329.03 | 14,331 |
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.