Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 17,800.00 | 17,900.00 | 17,610.00 | 17,700.00 | 15,624.71 | 344,082 |
| 2024-07-22 | 17,990.00 | 17,990.00 | 17,800.00 | 17,810.00 | 15,721.81 | 267,745 |
| 2024-07-19 | 17,920.00 | 18,030.00 | 17,800.00 | 17,990.00 | 15,880.71 | 289,338 |
| 2024-07-18 | 17,920.00 | 18,000.00 | 17,750.00 | 17,960.00 | 15,854.23 | 478,666 |
| 2024-07-17 | 18,120.00 | 18,130.00 | 17,920.00 | 17,920.00 | 15,818.92 | 395,382 |
| 2024-07-16 | 18,020.00 | 18,150.00 | 18,010.00 | 18,070.00 | 15,951.33 | 187,905 |
| 2024-07-15 | 18,100.00 | 18,130.00 | 18,010.00 | 18,010.00 | 15,898.36 | 164,830 |
| 2024-07-12 | 18,000.00 | 18,090.00 | 17,930.00 | 18,080.00 | 15,960.16 | 280,502 |
| 2024-07-11 | 18,190.00 | 18,210.00 | 17,930.00 | 17,940.00 | 15,836.57 | 577,413 |
| 2024-07-10 | 18,210.00 | 18,310.00 | 18,170.00 | 18,170.00 | 16,039.61 | 169,662 |
| 2024-07-09 | 18,410.00 | 18,450.00 | 18,270.00 | 18,270.00 | 16,127.88 | 170,899 |
| 2024-07-08 | 18,470.00 | 18,490.00 | 18,350.00 | 18,350.00 | 16,198.50 | 124,614 |
| 2024-07-05 | 18,560.00 | 18,650.00 | 18,500.00 | 18,500.00 | 16,330.91 | 161,691 |
| 2024-07-04 | 18,540.00 | 18,570.00 | 18,380.00 | 18,560.00 | 16,383.88 | 223,133 |
| 2024-07-03 | 18,540.00 | 18,540.00 | 18,390.00 | 18,540.00 | 16,366.22 | 131,359 |
| 2024-07-02 | 18,420.00 | 18,540.00 | 18,310.00 | 18,460.00 | 16,295.60 | 165,703 |
| 2024-07-01 | 18,410.00 | 18,520.00 | 18,380.00 | 18,520.00 | 16,348.57 | 107,826 |
| 2024-06-28 | 18,320.00 | 18,470.00 | 18,320.00 | 18,400.00 | 16,242.64 | 182,571 |
| 2024-06-27 | 18,300.00 | 18,410.00 | 18,270.00 | 18,280.00 | 16,136.71 | 203,232 |
| 2024-06-26 | 18,420.00 | 18,510.00 | 18,360.00 | 18,410.00 | 16,251.47 | 167,710 |
| 2024-06-25 | 18,580.00 | 18,580.00 | 18,340.00 | 18,490.00 | 16,322.09 | 206,352 |
| 2024-06-24 | 18,430.00 | 18,560.00 | 18,340.00 | 18,470.00 | 16,304.43 | 211,294 |
| 2024-06-21 | 18,180.00 | 18,430.00 | 18,170.00 | 18,430.00 | 16,269.12 | 309,091 |
| 2024-06-20 | 18,200.00 | 18,220.00 | 18,140.00 | 18,190.00 | 16,057.26 | 272,714 |
| 2024-06-19 | 18,300.00 | 18,300.00 | 18,140.00 | 18,150.00 | 16,021.95 | 249,968 |
| 2024-06-18 | 18,220.00 | 18,300.00 | 18,130.00 | 18,300.00 | 16,154.36 | 357,454 |
| 2024-06-17 | 18,210.00 | 18,290.00 | 18,080.00 | 18,240.00 | 16,101.40 | 266,951 |
| 2024-06-14 | 18,170.00 | 18,320.00 | 18,130.00 | 18,270.00 | 16,127.88 | 273,302 |
| 2024-06-13 | 18,280.00 | 18,430.00 | 18,210.00 | 18,210.00 | 16,074.92 | 395,772 |
| 2024-06-12 | 18,380.00 | 18,490.00 | 18,310.00 | 18,350.00 | 16,198.50 | 208,002 |
| 2024-06-11 | 18,460.00 | 18,520.00 | 18,400.00 | 18,420.00 | 16,260.29 | 117,449 |
| 2024-06-10 | 18,670.00 | 18,670.00 | 18,430.00 | 18,430.00 | 16,269.12 | 237,122 |
| 2024-06-07 | 18,710.00 | 18,980.00 | 18,710.00 | 18,850.00 | 16,639.88 | 189,351 |
| 2024-06-05 | 18,760.00 | 18,800.00 | 18,660.00 | 18,710.00 | 16,516.29 | 138,199 |
| 2024-06-04 | 18,640.00 | 18,850.00 | 18,630.00 | 18,760.00 | 16,560.43 | 193,175 |
| 2024-06-03 | 18,800.00 | 18,840.00 | 18,610.00 | 18,800.00 | 16,595.74 | 141,153 |
| 2024-05-31 | 18,780.00 | 18,940.00 | 18,630.00 | 18,690.00 | 16,498.64 | 329,510 |
| 2024-05-30 | 18,520.00 | 18,820.00 | 18,460.00 | 18,610.00 | 16,428.02 | 200,531 |
| 2024-05-29 | 18,520.00 | 18,700.00 | 18,510.00 | 18,610.00 | 16,428.02 | 178,005 |
| 2024-05-28 | 18,800.00 | 18,880.00 | 18,630.00 | 18,630.00 | 16,445.67 | 228,933 |
| 2024-05-27 | 18,900.00 | 19,000.00 | 18,830.00 | 18,840.00 | 16,631.05 | 117,680 |
| 2024-05-24 | 19,120.00 | 19,200.00 | 18,910.00 | 18,930.00 | 16,710.50 | 259,830 |
| 2024-05-23 | 19,020.00 | 19,400.00 | 19,020.00 | 19,300.00 | 17,037.11 | 284,273 |
| 2024-05-22 | 18,760.00 | 19,220.00 | 18,760.00 | 19,160.00 | 16,913.53 | 269,038 |
| 2024-05-21 | 18,900.00 | 18,950.00 | 18,760.00 | 18,820.00 | 16,613.39 | 233,263 |
| 2024-05-20 | 19,280.00 | 19,280.00 | 18,950.00 | 18,950.00 | 16,728.15 | 135,633 |
| 2024-05-17 | 19,200.00 | 19,320.00 | 19,040.00 | 19,130.00 | 16,887.05 | 187,715 |
| 2024-05-16 | 19,310.00 | 19,380.00 | 19,160.00 | 19,300.00 | 17,037.11 | 181,859 |
| 2024-05-14 | 19,290.00 | 19,300.00 | 19,090.00 | 19,110.00 | 16,869.39 | 130,089 |
| 2024-05-13 | 19,290.00 | 19,340.00 | 19,210.00 | 19,210.00 | 16,957.67 | 96,068 |
| 2024-05-10 | 19,570.00 | 19,570.00 | 19,220.00 | 19,290.00 | 17,028.29 | 166,779 |
| 2024-05-09 | 19,430.00 | 19,520.00 | 19,360.00 | 19,470.00 | 17,187.18 | 238,629 |
| 2024-05-08 | 19,290.00 | 19,400.00 | 19,170.00 | 19,400.00 | 17,125.39 | 194,224 |
| 2024-05-07 | 19,400.00 | 19,440.00 | 19,190.00 | 19,260.00 | 17,001.80 | 254,394 |
| 2024-05-03 | 19,090.00 | 19,480.00 | 19,000.00 | 19,300.00 | 17,037.11 | 299,532 |
| 2024-05-02 | 18,890.00 | 19,080.00 | 18,880.00 | 18,970.00 | 16,745.81 | 158,209 |
| 2024-04-30 | 19,010.00 | 19,050.00 | 18,870.00 | 18,920.00 | 16,701.67 | 199,723 |
| 2024-04-29 | 18,830.00 | 19,130.00 | 18,800.00 | 19,050.00 | 16,816.43 | 250,564 |
| 2024-04-26 | 18,790.00 | 18,790.00 | 18,650.00 | 18,750.00 | 16,551.60 | 98,716 |
| 2024-04-25 | 18,540.00 | 18,790.00 | 18,530.00 | 18,720.00 | 16,525.12 | 129,245 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 1,230.0000 KRW |
| 2024-12-27 | 1,230.0000 KRW |
| 2023-12-27 | 1,110.0000 KRW |
| 2022-12-28 | 1,150.0000 KRW |
| 2021-12-29 | 990.0000 KRW |
| 2020-12-29 | 840.0000 KRW |
| 2019-12-27 | 820.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.