Cheil Grinding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,350.00 | 8,390.00 | 8,200.00 | 8,250.00 | 7,391.99 | 4,018 |
| 2024-10-25 | 8,490.00 | 8,490.00 | 8,310.00 | 8,370.00 | 7,499.51 | 2,690 |
| 2024-10-24 | 8,320.00 | 8,590.00 | 8,290.00 | 8,490.00 | 7,607.03 | 1,030 |
| 2024-10-23 | 8,590.00 | 8,620.00 | 8,370.00 | 8,390.00 | 7,517.43 | 1,606 |
| 2024-10-22 | 8,590.00 | 8,680.00 | 8,350.00 | 8,550.00 | 7,660.79 | 3,620 |
| 2024-10-21 | 8,320.00 | 8,640.00 | 8,260.00 | 8,400.00 | 7,526.39 | 9,735 |
| 2024-10-18 | 8,150.00 | 8,360.00 | 8,150.00 | 8,270.00 | 7,409.91 | 8,855 |
| 2024-10-17 | 8,350.00 | 8,410.00 | 8,000.00 | 8,150.00 | 7,302.39 | 7,962 |
| 2024-10-16 | 8,410.00 | 8,440.00 | 8,330.00 | 8,410.00 | 7,535.35 | 940 |
| 2024-10-15 | 8,370.00 | 8,440.00 | 8,330.00 | 8,410.00 | 7,535.35 | 2,131 |
| 2024-10-14 | 8,580.00 | 8,580.00 | 8,370.00 | 8,370.00 | 7,499.51 | 2,574 |
| 2024-10-11 | 8,550.00 | 8,590.00 | 8,420.00 | 8,590.00 | 7,696.63 | 2,425 |
| 2024-10-10 | 8,450.00 | 8,690.00 | 8,450.00 | 8,460.00 | 7,580.15 | 884 |
| 2024-10-08 | 8,500.00 | 8,660.00 | 8,410.00 | 8,410.00 | 7,535.35 | 3,447 |
| 2024-10-07 | 8,390.00 | 8,580.00 | 8,350.00 | 8,510.00 | 7,624.95 | 140 |
| 2024-10-04 | 8,440.00 | 8,440.00 | 8,350.00 | 8,350.00 | 7,481.59 | 354 |
| 2024-10-02 | 8,500.00 | 8,500.00 | 8,300.00 | 8,390.00 | 7,517.43 | 165 |
| 2024-09-30 | 8,420.00 | 8,560.00 | 8,380.00 | 8,390.00 | 7,517.43 | 717 |
| 2024-09-27 | 8,320.00 | 8,580.00 | 8,310.00 | 8,490.00 | 7,607.03 | 1,538 |
| 2024-09-26 | 8,320.00 | 8,730.00 | 8,250.00 | 8,320.00 | 7,454.71 | 1,776 |
| 2024-09-25 | 8,420.00 | 8,420.00 | 8,320.00 | 8,390.00 | 7,517.43 | 485 |
| 2024-09-24 | 8,380.00 | 8,560.00 | 8,380.00 | 8,420.00 | 7,544.31 | 3,468 |
| 2024-09-23 | 8,490.00 | 8,570.00 | 8,110.00 | 8,450.00 | 7,571.19 | 2,344 |
| 2024-09-20 | 8,340.00 | 8,580.00 | 8,340.00 | 8,550.00 | 7,660.79 | 2,777 |
| 2024-09-19 | 8,250.00 | 8,540.00 | 8,250.00 | 8,420.00 | 7,544.31 | 3,634 |
| 2024-09-13 | 8,220.00 | 8,460.00 | 8,220.00 | 8,300.00 | 7,436.79 | 1,440 |
| 2024-09-12 | 8,230.00 | 8,360.00 | 8,120.00 | 8,220.00 | 7,365.11 | 3,934 |
| 2024-09-11 | 8,540.00 | 8,540.00 | 8,230.00 | 8,230.00 | 7,374.07 | 1,300 |
| 2024-09-10 | 8,340.00 | 8,390.00 | 8,290.00 | 8,300.00 | 7,436.79 | 692 |
| 2024-09-09 | 8,420.00 | 8,420.00 | 8,190.00 | 8,410.00 | 7,535.35 | 4,464 |
| 2024-09-06 | 8,490.00 | 8,490.00 | 8,210.00 | 8,440.00 | 7,562.23 | 1,554 |
| 2024-09-05 | 8,340.00 | 8,460.00 | 8,260.00 | 8,290.00 | 7,427.83 | 1,289 |
| 2024-09-04 | 8,310.00 | 8,370.00 | 8,250.00 | 8,340.00 | 7,472.63 | 1,300 |
| 2024-09-03 | 8,370.00 | 8,450.00 | 8,370.00 | 8,380.00 | 7,508.47 | 856 |
| 2024-09-02 | 8,380.00 | 8,400.00 | 8,350.00 | 8,370.00 | 7,499.51 | 2,176 |
| 2024-08-30 | 8,620.00 | 8,690.00 | 8,330.00 | 8,380.00 | 7,508.47 | 3,329 |
| 2024-08-29 | 8,330.00 | 8,530.00 | 8,220.00 | 8,530.00 | 7,642.87 | 5,040 |
| 2024-08-28 | 8,430.00 | 8,450.00 | 8,290.00 | 8,330.00 | 7,463.67 | 2,552 |
| 2024-08-27 | 8,400.00 | 8,550.00 | 8,370.00 | 8,510.00 | 7,624.95 | 6,493 |
| 2024-08-26 | 8,350.00 | 8,400.00 | 8,330.00 | 8,400.00 | 7,526.39 | 1,173 |
| 2024-08-23 | 8,350.00 | 8,370.00 | 8,290.00 | 8,350.00 | 7,481.59 | 1,110 |
| 2024-08-22 | 8,390.00 | 8,390.00 | 8,300.00 | 8,350.00 | 7,481.59 | 795 |
| 2024-08-21 | 8,450.00 | 8,560.00 | 8,290.00 | 8,390.00 | 7,517.43 | 992 |
| 2024-08-20 | 8,300.00 | 8,450.00 | 8,300.00 | 8,450.00 | 7,571.19 | 1,524 |
| 2024-08-19 | 8,350.00 | 8,390.00 | 8,220.00 | 8,290.00 | 7,427.83 | 1,159 |
| 2024-08-16 | 8,330.00 | 8,440.00 | 8,260.00 | 8,350.00 | 7,481.59 | 2,590 |
| 2024-08-14 | 8,580.00 | 8,580.00 | 8,420.00 | 8,420.00 | 7,544.31 | 1,385 |
| 2024-08-13 | 8,450.00 | 8,590.00 | 8,380.00 | 8,580.00 | 7,687.67 | 2,718 |
| 2024-08-12 | 8,400.00 | 8,650.00 | 8,370.00 | 8,450.00 | 7,571.19 | 4,566 |
| 2024-08-09 | 8,280.00 | 8,350.00 | 8,200.00 | 8,340.00 | 7,472.63 | 1,022 |
| 2024-08-08 | 8,140.00 | 8,580.00 | 8,130.00 | 8,260.00 | 7,400.95 | 2,031 |
| 2024-08-07 | 8,500.00 | 8,500.00 | 8,010.00 | 8,260.00 | 7,400.95 | 714 |
| 2024-08-06 | 8,010.00 | 8,280.00 | 7,930.00 | 8,010.00 | 7,176.95 | 849 |
| 2024-08-05 | 8,210.00 | 8,210.00 | 7,850.00 | 7,950.00 | 7,123.19 | 1,593 |
| 2024-08-02 | 8,400.00 | 8,400.00 | 8,210.00 | 8,210.00 | 7,356.15 | 3,456 |
| 2024-08-01 | 8,380.00 | 8,420.00 | 8,280.00 | 8,400.00 | 7,526.39 | 1,092 |
| 2024-07-31 | 8,420.00 | 8,470.00 | 8,350.00 | 8,370.00 | 7,499.51 | 2,708 |
| 2024-07-30 | 8,560.00 | 8,560.00 | 8,390.00 | 8,410.00 | 7,535.35 | 2,607 |
| 2024-07-29 | 8,550.00 | 8,570.00 | 8,450.00 | 8,560.00 | 7,669.75 | 2,033 |
| 2024-07-26 | 8,490.00 | 8,670.00 | 8,410.00 | 8,550.00 | 7,660.79 | 780 |
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.