Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 8,940.00 | 9,020.00 | 8,810.00 | 8,830.00 | 8,199.04 | 6,639 |
| 2025-04-23 | 8,860.00 | 9,180.00 | 8,730.00 | 8,930.00 | 8,291.89 | 17,846 |
| 2025-04-22 | 9,160.00 | 9,160.00 | 8,650.00 | 8,830.00 | 8,199.04 | 14,976 |
| 2025-04-21 | 8,530.00 | 9,080.00 | 8,530.00 | 9,040.00 | 8,394.03 | 18,496 |
| 2025-04-18 | 8,450.00 | 8,680.00 | 8,450.00 | 8,530.00 | 7,920.47 | 8,452 |
| 2025-04-17 | 8,410.00 | 8,530.00 | 8,410.00 | 8,520.00 | 7,911.19 | 6,219 |
| 2025-04-16 | 8,480.00 | 8,560.00 | 8,360.00 | 8,460.00 | 7,855.47 | 15,556 |
| 2025-04-15 | 8,600.00 | 8,750.00 | 8,460.00 | 8,470.00 | 7,864.76 | 15,712 |
| 2025-04-14 | 8,680.00 | 8,680.00 | 8,310.00 | 8,670.00 | 8,050.47 | 6,927 |
| 2025-04-11 | 8,900.00 | 8,900.00 | 8,570.00 | 8,570.00 | 7,957.61 | 12,420 |
| 2025-04-10 | 8,580.00 | 8,980.00 | 8,480.00 | 8,950.00 | 8,310.46 | 21,784 |
| 2025-04-09 | 8,780.00 | 8,990.00 | 8,370.00 | 8,370.00 | 7,771.91 | 6,206 |
| 2025-04-08 | 8,650.00 | 9,010.00 | 8,610.00 | 8,830.00 | 8,199.04 | 20,555 |
| 2025-04-07 | 8,810.00 | 8,810.00 | 8,510.00 | 8,720.00 | 8,096.90 | 1,828 |
| 2025-04-04 | 8,420.00 | 8,910.00 | 8,400.00 | 8,830.00 | 8,199.04 | 4,379 |
| 2025-04-03 | 8,590.00 | 8,590.00 | 8,440.00 | 8,480.00 | 7,874.05 | 955 |
| 2025-04-02 | 8,390.00 | 8,590.00 | 8,330.00 | 8,590.00 | 7,976.19 | 4,235 |
| 2025-04-01 | 8,300.00 | 8,720.00 | 8,280.00 | 8,400.00 | 7,799.76 | 4,403 |
| 2025-03-31 | 8,600.00 | 8,600.00 | 8,290.00 | 8,360.00 | 7,762.62 | 2,113 |
| 2025-03-28 | 8,370.00 | 8,800.00 | 8,280.00 | 8,600.00 | 7,985.47 | 7,168 |
| 2025-03-27 | 8,450.00 | 8,650.00 | 8,380.00 | 8,400.00 | 7,799.76 | 6,032 |
| 2025-03-26 | 8,900.00 | 8,900.00 | 8,500.00 | 8,520.00 | 7,911.19 | 6,720 |
| 2025-03-25 | 8,830.00 | 9,010.00 | 8,700.00 | 8,700.00 | 8,078.33 | 3,150 |
| 2025-03-24 | 8,810.00 | 8,950.00 | 8,730.00 | 8,950.00 | 8,310.46 | 3,783 |
| 2025-03-21 | 8,790.00 | 9,030.00 | 8,650.00 | 8,720.00 | 8,096.90 | 22,308 |
| 2025-03-20 | 8,900.00 | 9,050.00 | 8,860.00 | 8,890.00 | 8,254.75 | 2,674 |
| 2025-03-19 | 9,100.00 | 9,100.00 | 8,800.00 | 9,020.00 | 8,375.46 | 7,633 |
| 2025-03-18 | 8,870.00 | 9,140.00 | 8,870.00 | 8,970.00 | 8,329.03 | 5,059 |
| 2025-03-17 | 8,990.00 | 9,140.00 | 8,850.00 | 8,960.00 | 8,319.75 | 3,871 |
| 2025-03-14 | 8,960.00 | 9,190.00 | 8,940.00 | 8,990.00 | 8,347.60 | 4,578 |
| 2025-03-13 | 8,950.00 | 9,190.00 | 8,950.00 | 8,960.00 | 8,319.75 | 2,195 |
| 2025-03-12 | 9,190.00 | 9,580.00 | 9,020.00 | 9,070.00 | 8,421.89 | 5,757 |
| 2025-03-11 | 9,400.00 | 9,400.00 | 8,900.00 | 9,050.00 | 8,403.32 | 10,062 |
| 2025-03-10 | 9,590.00 | 9,700.00 | 9,330.00 | 9,330.00 | 8,663.31 | 9,518 |
| 2025-03-07 | 9,400.00 | 9,600.00 | 9,230.00 | 9,540.00 | 8,858.30 | 27,600 |
| 2025-03-06 | 9,390.00 | 9,800.00 | 9,330.00 | 9,480.00 | 8,802.59 | 13,309 |
| 2025-03-05 | 9,110.00 | 9,600.00 | 9,110.00 | 9,500.00 | 8,821.16 | 11,938 |
| 2025-03-04 | 9,500.00 | 9,720.00 | 9,190.00 | 9,190.00 | 8,533.31 | 4,424 |
| 2025-02-28 | 9,700.00 | 9,700.00 | 9,400.00 | 9,400.00 | 8,728.31 | 2,923 |
| 2025-02-27 | 9,700.00 | 9,700.00 | 9,330.00 | 9,590.00 | 8,904.73 | 738 |
| 2025-02-26 | 9,500.00 | 9,800.00 | 9,250.00 | 9,380.00 | 8,709.73 | 3,512 |
| 2025-02-25 | 9,180.00 | 9,880.00 | 9,070.00 | 9,300.00 | 8,635.45 | 6,140 |
| 2025-02-24 | 9,380.00 | 9,520.00 | 9,060.00 | 9,250.00 | 8,589.02 | 3,452 |
| 2025-02-21 | 9,720.00 | 9,800.00 | 9,590.00 | 9,590.00 | 8,904.73 | 17,272 |
| 2025-02-20 | 9,870.00 | 9,970.00 | 9,570.00 | 9,820.00 | 9,118.29 | 7,646 |
| 2025-02-19 | 9,690.00 | 9,990.00 | 9,550.00 | 9,870.00 | 9,164.72 | 21,369 |
| 2025-02-18 | 9,600.00 | 9,890.00 | 9,590.00 | 9,690.00 | 8,997.58 | 22,329 |
| 2025-02-17 | 9,900.00 | 9,940.00 | 9,700.00 | 9,700.00 | 9,006.87 | 2,179 |
| 2025-02-14 | 9,580.00 | 9,980.00 | 9,450.00 | 9,940.00 | 9,229.72 | 33,930 |
| 2025-02-13 | 9,870.00 | 9,990.00 | 9,420.00 | 9,590.00 | 8,904.73 | 15,030 |
| 2025-02-12 | 9,770.00 | 9,900.00 | 9,490.00 | 9,880.00 | 9,174.01 | 19,202 |
| 2025-02-11 | 9,790.00 | 9,990.00 | 9,310.00 | 9,790.00 | 9,090.44 | 57,744 |
| 2025-02-10 | 9,410.00 | 9,980.00 | 9,410.00 | 9,640.00 | 8,951.16 | 10,274 |
| 2025-02-07 | 9,620.00 | 9,930.00 | 9,490.00 | 9,530.00 | 8,849.02 | 30,443 |
| 2025-02-06 | 9,460.00 | 9,790.00 | 9,370.00 | 9,620.00 | 8,932.58 | 27,123 |
| 2025-02-05 | 9,110.00 | 9,480.00 | 9,050.00 | 9,460.00 | 8,784.02 | 27,170 |
| 2025-02-04 | 9,310.00 | 9,320.00 | 9,030.00 | 9,110.00 | 8,459.03 | 7,473 |
| 2025-02-03 | 9,330.00 | 9,330.00 | 9,120.00 | 9,210.00 | 8,551.88 | 6,225 |
| 2025-01-31 | 9,140.00 | 9,210.00 | 8,670.00 | 9,210.00 | 8,551.88 | 5,780 |
| 2025-01-24 | 8,900.00 | 9,290.00 | 8,880.00 | 8,880.00 | 8,245.46 | 2,962 |
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.