Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18,870.00 | 18,870.00 | 18,660.00 | 18,670.00 | 16,480.98 | 94,619 |
| 2024-04-23 | 18,870.00 | 18,870.00 | 18,610.00 | 18,750.00 | 16,551.60 | 103,094 |
| 2024-04-22 | 18,780.00 | 18,960.00 | 18,620.00 | 18,780.00 | 16,578.08 | 109,310 |
| 2024-04-19 | 18,740.00 | 18,740.00 | 18,460.00 | 18,600.00 | 16,419.19 | 193,039 |
| 2024-04-18 | 18,970.00 | 18,990.00 | 18,730.00 | 18,990.00 | 16,763.46 | 149,081 |
| 2024-04-17 | 18,730.00 | 18,910.00 | 18,510.00 | 18,870.00 | 16,657.53 | 140,100 |
| 2024-04-16 | 18,600.00 | 18,720.00 | 18,460.00 | 18,590.00 | 16,410.36 | 176,220 |
| 2024-04-15 | 18,510.00 | 18,780.00 | 18,450.00 | 18,780.00 | 16,578.08 | 137,871 |
| 2024-04-12 | 18,820.00 | 18,970.00 | 18,580.00 | 18,580.00 | 16,401.53 | 198,840 |
| 2024-04-11 | 18,810.00 | 19,100.00 | 18,670.00 | 18,970.00 | 16,745.81 | 357,020 |
| 2024-04-09 | 19,050.00 | 19,050.00 | 18,820.00 | 19,000.00 | 16,772.29 | 139,885 |
| 2024-04-08 | 19,060.00 | 19,160.00 | 18,900.00 | 18,900.00 | 16,684.01 | 152,967 |
| 2024-04-05 | 18,960.00 | 19,270.00 | 18,950.00 | 19,180.00 | 16,931.18 | 144,239 |
| 2024-04-04 | 19,250.00 | 19,250.00 | 19,070.00 | 19,150.00 | 16,904.70 | 139,831 |
| 2024-04-03 | 19,120.00 | 19,210.00 | 18,850.00 | 19,190.00 | 16,940.01 | 359,175 |
| 2024-04-02 | 19,170.00 | 19,340.00 | 19,100.00 | 19,170.00 | 16,922.36 | 213,452 |
| 2024-04-01 | 18,900.00 | 19,290.00 | 18,810.00 | 19,280.00 | 17,019.46 | 398,599 |
| 2024-03-29 | 18,670.00 | 18,890.00 | 18,670.00 | 18,780.00 | 16,578.08 | 216,890 |
| 2024-03-28 | 18,620.00 | 18,930.00 | 18,590.00 | 18,670.00 | 16,480.98 | 251,825 |
| 2024-03-27 | 18,400.00 | 18,700.00 | 18,380.00 | 18,670.00 | 16,480.98 | 237,274 |
| 2024-03-26 | 18,540.00 | 18,590.00 | 18,450.00 | 18,450.00 | 16,286.78 | 179,521 |
| 2024-03-25 | 18,410.00 | 18,550.00 | 18,350.00 | 18,430.00 | 16,269.12 | 190,614 |
| 2024-03-22 | 18,760.00 | 18,760.00 | 18,360.00 | 18,410.00 | 16,251.47 | 232,089 |
| 2024-03-21 | 18,310.00 | 18,490.00 | 18,310.00 | 18,490.00 | 16,322.09 | 231,572 |
| 2024-03-20 | 18,290.00 | 18,340.00 | 18,150.00 | 18,210.00 | 16,074.92 | 212,211 |
| 2024-03-19 | 18,150.00 | 18,380.00 | 18,080.00 | 18,170.00 | 16,039.61 | 317,110 |
| 2024-03-18 | 18,200.00 | 18,290.00 | 18,090.00 | 18,270.00 | 16,127.88 | 168,413 |
| 2024-03-15 | 18,080.00 | 18,230.00 | 18,010.00 | 18,200.00 | 16,066.09 | 382,524 |
| 2024-03-14 | 18,100.00 | 18,220.00 | 18,060.00 | 18,060.00 | 15,942.50 | 317,579 |
| 2024-03-13 | 18,090.00 | 18,170.00 | 18,000.00 | 18,170.00 | 16,039.61 | 170,692 |
| 2024-03-12 | 18,090.00 | 18,090.00 | 17,940.00 | 18,040.00 | 15,924.85 | 150,073 |
| 2024-03-11 | 18,030.00 | 18,080.00 | 17,950.00 | 17,960.00 | 15,854.23 | 167,307 |
| 2024-03-08 | 18,140.00 | 18,190.00 | 18,000.00 | 18,000.00 | 15,889.54 | 320,608 |
| 2024-03-07 | 18,060.00 | 18,130.00 | 18,050.00 | 18,050.00 | 15,933.67 | 292,930 |
| 2024-03-06 | 18,100.00 | 18,140.00 | 18,030.00 | 18,090.00 | 15,968.98 | 260,770 |
| 2024-03-05 | 18,240.00 | 18,360.00 | 18,040.00 | 18,090.00 | 15,968.98 | 364,116 |
| 2024-03-04 | 18,600.00 | 18,600.00 | 18,280.00 | 18,280.00 | 16,136.71 | 318,286 |
| 2024-02-29 | 18,540.00 | 18,860.00 | 18,500.00 | 18,500.00 | 16,330.91 | 330,523 |
| 2024-02-28 | 18,540.00 | 18,660.00 | 18,440.00 | 18,610.00 | 16,428.02 | 133,702 |
| 2024-02-27 | 18,650.00 | 18,660.00 | 18,470.00 | 18,470.00 | 16,304.43 | 132,997 |
| 2024-02-26 | 18,750.00 | 18,770.00 | 18,500.00 | 18,560.00 | 16,383.88 | 245,856 |
| 2024-02-23 | 18,820.00 | 18,830.00 | 18,610.00 | 18,650.00 | 16,463.33 | 177,317 |
| 2024-02-22 | 18,820.00 | 18,840.00 | 18,600.00 | 18,810.00 | 16,604.57 | 226,196 |
| 2024-02-21 | 18,670.00 | 18,820.00 | 18,540.00 | 18,750.00 | 16,551.60 | 206,238 |
| 2024-02-20 | 18,630.00 | 18,690.00 | 18,520.00 | 18,580.00 | 16,401.53 | 190,995 |
| 2024-02-19 | 18,380.00 | 18,630.00 | 18,380.00 | 18,620.00 | 16,436.84 | 278,854 |
| 2024-02-16 | 18,580.00 | 18,590.00 | 18,350.00 | 18,370.00 | 16,216.16 | 256,468 |
| 2024-02-15 | 18,790.00 | 18,790.00 | 18,450.00 | 18,450.00 | 16,286.78 | 211,271 |
| 2024-02-14 | 18,600.00 | 18,700.00 | 18,510.00 | 18,620.00 | 16,436.84 | 189,443 |
| 2024-02-13 | 18,620.00 | 18,820.00 | 18,600.00 | 18,660.00 | 16,472.15 | 202,945 |
| 2024-02-08 | 18,670.00 | 18,850.00 | 18,490.00 | 18,490.00 | 16,322.09 | 277,084 |
| 2024-02-07 | 18,660.00 | 18,820.00 | 18,580.00 | 18,700.00 | 16,507.46 | 211,986 |
| 2024-02-06 | 18,570.00 | 18,810.00 | 18,550.00 | 18,550.00 | 16,375.05 | 161,430 |
| 2024-02-05 | 18,720.00 | 18,830.00 | 18,480.00 | 18,620.00 | 16,436.84 | 348,110 |
| 2024-02-02 | 18,510.00 | 18,950.00 | 18,450.00 | 18,850.00 | 16,639.88 | 358,503 |
| 2024-02-01 | 18,370.00 | 18,790.00 | 18,320.00 | 18,420.00 | 16,260.29 | 310,756 |
| 2024-01-31 | 18,500.00 | 18,630.00 | 18,200.00 | 18,370.00 | 16,216.16 | 330,818 |
| 2024-01-30 | 18,710.00 | 18,820.00 | 18,490.00 | 18,500.00 | 16,330.91 | 168,827 |
| 2024-01-29 | 18,770.00 | 18,930.00 | 18,680.00 | 18,710.00 | 16,516.29 | 131,281 |
| 2024-01-26 | 18,660.00 | 18,850.00 | 18,610.00 | 18,760.00 | 16,560.43 | 126,617 |
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.