Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8,940.00 | 8,970.00 | 8,890.00 | 8,960.00 | 8,319.75 | 405 |
| 2025-01-22 | 9,050.00 | 9,080.00 | 8,930.00 | 8,990.00 | 8,347.60 | 459 |
| 2025-01-21 | 8,720.00 | 9,110.00 | 8,720.00 | 9,050.00 | 8,403.32 | 2,989 |
| 2025-01-20 | 8,820.00 | 8,820.00 | 8,650.00 | 8,700.00 | 8,078.33 | 2,958 |
| 2025-01-17 | 8,870.00 | 8,950.00 | 8,820.00 | 8,820.00 | 8,189.75 | 2,332 |
| 2025-01-16 | 8,900.00 | 8,970.00 | 8,880.00 | 8,910.00 | 8,273.32 | 2,752 |
| 2025-01-15 | 8,880.00 | 9,050.00 | 8,870.00 | 8,880.00 | 8,245.46 | 2,215 |
| 2025-01-14 | 9,070.00 | 9,110.00 | 8,930.00 | 9,060.00 | 8,412.60 | 3,817 |
| 2025-01-13 | 9,130.00 | 9,290.00 | 9,070.00 | 9,070.00 | 8,421.89 | 3,236 |
| 2025-01-10 | 9,160.00 | 9,280.00 | 9,130.00 | 9,130.00 | 8,477.60 | 3,518 |
| 2025-01-09 | 9,510.00 | 9,700.00 | 9,180.00 | 9,180.00 | 8,524.03 | 4,279 |
| 2025-01-08 | 9,390.00 | 9,600.00 | 9,120.00 | 9,600.00 | 8,914.01 | 5,625 |
| 2025-01-07 | 9,500.00 | 9,500.00 | 9,120.00 | 9,410.00 | 8,737.59 | 4,469 |
| 2025-01-06 | 9,460.00 | 9,500.00 | 9,330.00 | 9,430.00 | 8,756.16 | 1,181 |
| 2025-01-03 | 9,270.00 | 9,620.00 | 9,270.00 | 9,460.00 | 8,784.02 | 1,652 |
| 2025-01-02 | 9,280.00 | 9,500.00 | 9,210.00 | 9,270.00 | 8,607.59 | 3,055 |
| 2024-12-30 | 9,100.00 | 9,420.00 | 9,100.00 | 9,140.00 | 8,486.88 | 2,617 |
| 2024-12-27 | 9,310.00 | 9,320.00 | 9,020.00 | 9,120.00 | 8,468.31 | 4,506 |
| 2024-12-26 | 9,080.00 | 9,190.00 | 8,990.00 | 9,130.00 | 8,180.46 | 2,488 |
| 2024-12-24 | 8,960.00 | 9,210.00 | 8,880.00 | 9,060.00 | 8,117.74 | 3,552 |
| 2024-12-23 | 9,070.00 | 9,070.00 | 8,870.00 | 8,930.00 | 8,001.27 | 2,645 |
| 2024-12-20 | 9,130.00 | 9,360.00 | 8,850.00 | 9,080.00 | 8,135.66 | 3,173 |
| 2024-12-19 | 8,920.00 | 9,190.00 | 8,830.00 | 9,110.00 | 8,162.54 | 3,547 |
| 2024-12-18 | 8,830.00 | 9,190.00 | 8,820.00 | 8,990.00 | 8,055.03 | 3,594 |
| 2024-12-17 | 9,050.00 | 9,390.00 | 8,860.00 | 8,920.00 | 7,992.31 | 2,737 |
| 2024-12-16 | 8,820.00 | 9,240.00 | 8,820.00 | 9,120.00 | 8,171.50 | 4,698 |
| 2024-12-13 | 9,070.00 | 9,080.00 | 8,740.00 | 8,770.00 | 7,857.91 | 8,120 |
| 2024-12-12 | 9,140.00 | 9,590.00 | 8,640.00 | 9,080.00 | 8,135.66 | 11,061 |
| 2024-12-11 | 9,290.00 | 9,970.00 | 9,140.00 | 9,140.00 | 8,189.42 | 17,434 |
| 2024-12-10 | 9,210.00 | 9,500.00 | 8,870.00 | 9,500.00 | 8,511.98 | 10,594 |
| 2024-12-09 | 8,670.00 | 9,540.00 | 8,570.00 | 9,350.00 | 8,377.58 | 27,867 |
| 2024-12-06 | 8,670.00 | 8,680.00 | 8,630.00 | 8,670.00 | 7,768.31 | 11,128 |
| 2024-12-05 | 8,540.00 | 8,700.00 | 8,540.00 | 8,660.00 | 7,759.35 | 7,184 |
| 2024-12-04 | 8,540.00 | 8,720.00 | 8,530.00 | 8,530.00 | 7,642.87 | 3,911 |
| 2024-12-03 | 8,540.00 | 8,790.00 | 8,540.00 | 8,610.00 | 7,714.55 | 5,018 |
| 2024-12-02 | 8,560.00 | 8,600.00 | 8,540.00 | 8,540.00 | 7,651.83 | 6,864 |
| 2024-11-29 | 8,740.00 | 8,740.00 | 8,530.00 | 8,540.00 | 7,651.83 | 2,030 |
| 2024-11-28 | 8,700.00 | 8,930.00 | 8,680.00 | 8,810.00 | 7,893.75 | 5,862 |
| 2024-11-27 | 8,700.00 | 8,700.00 | 8,650.00 | 8,700.00 | 7,795.19 | 1,121 |
| 2024-11-26 | 8,760.00 | 8,760.00 | 8,630.00 | 8,630.00 | 7,732.47 | 1,831 |
| 2024-11-25 | 8,650.00 | 8,780.00 | 8,600.00 | 8,620.00 | 7,723.51 | 11,786 |
| 2024-11-22 | 8,720.00 | 8,730.00 | 8,630.00 | 8,640.00 | 7,741.43 | 922 |
| 2024-11-21 | 8,840.00 | 8,840.00 | 8,630.00 | 8,670.00 | 7,768.31 | 2,856 |
| 2024-11-20 | 8,620.00 | 8,850.00 | 8,620.00 | 8,840.00 | 7,920.63 | 1,886 |
| 2024-11-19 | 8,950.00 | 8,960.00 | 8,610.00 | 8,620.00 | 7,723.51 | 2,120 |
| 2024-11-18 | 8,670.00 | 8,780.00 | 8,440.00 | 8,730.00 | 7,822.07 | 5,064 |
| 2024-11-15 | 8,580.00 | 8,600.00 | 8,410.00 | 8,440.00 | 7,562.23 | 11,110 |
| 2024-11-14 | 8,570.00 | 8,680.00 | 8,470.00 | 8,580.00 | 7,687.67 | 6,899 |
| 2024-11-13 | 9,040.00 | 9,180.00 | 8,470.00 | 8,560.00 | 7,669.75 | 8,977 |
| 2024-11-12 | 9,010.00 | 9,090.00 | 8,820.00 | 8,820.00 | 7,902.71 | 3,057 |
| 2024-11-11 | 8,990.00 | 9,300.00 | 8,900.00 | 9,020.00 | 8,081.91 | 15,249 |
| 2024-11-08 | 8,750.00 | 9,030.00 | 8,750.00 | 8,900.00 | 7,974.39 | 10,874 |
| 2024-11-07 | 8,670.00 | 8,800.00 | 8,650.00 | 8,750.00 | 7,839.99 | 8,115 |
| 2024-11-06 | 8,650.00 | 8,860.00 | 8,650.00 | 8,650.00 | 7,750.39 | 5,944 |
| 2024-11-05 | 8,850.00 | 8,850.00 | 8,540.00 | 8,640.00 | 7,741.43 | 3,944 |
| 2024-11-04 | 8,530.00 | 8,940.00 | 8,530.00 | 8,850.00 | 7,929.59 | 9,841 |
| 2024-11-01 | 8,620.00 | 8,740.00 | 8,450.00 | 8,610.00 | 7,714.55 | 9,497 |
| 2024-10-31 | 8,640.00 | 8,720.00 | 8,620.00 | 8,620.00 | 7,723.51 | 2,186 |
| 2024-10-30 | 8,510.00 | 8,670.00 | 8,460.00 | 8,660.00 | 7,759.35 | 31,270 |
| 2024-10-29 | 8,250.00 | 8,500.00 | 8,120.00 | 8,330.00 | 7,463.67 | 25,037 |
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.