Cheil Worldwide historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18,530.00	18,830.00	18,410.00	18,830.00	16,622.22	272,376
2024-01-24	18,340.00	18,550.00	18,250.00	18,460.00	16,295.60	191,037
2024-01-23	18,360.00	18,480.00	18,220.00	18,410.00	16,251.47	193,039
2024-01-22	18,000.00	18,490.00	17,990.00	18,360.00	16,207.33	197,182
2024-01-19	18,100.00	18,160.00	17,900.00	17,930.00	15,827.74	210,483
2024-01-18	18,160.00	18,180.00	18,020.00	18,030.00	15,916.02	205,080
2024-01-17	18,410.00	18,420.00	18,040.00	18,090.00	15,968.98	236,925
2024-01-16	18,240.00	18,450.00	18,210.00	18,330.00	16,180.85	167,821
2024-01-15	18,280.00	18,500.00	18,200.00	18,410.00	16,251.47	161,675
2024-01-12	18,530.00	18,680.00	18,160.00	18,280.00	16,136.71	266,237
2024-01-11	18,640.00	18,720.00	18,530.00	18,530.00	16,357.40	154,137
2024-01-10	18,800.00	18,800.00	18,630.00	18,630.00	16,445.67	187,121
2024-01-09	18,920.00	18,930.00	18,730.00	18,800.00	16,595.74	183,002
2024-01-08	18,940.00	18,950.00	18,770.00	18,790.00	16,586.91	131,647
2024-01-05	18,700.00	18,900.00	18,660.00	18,900.00	16,684.01	193,062
2024-01-04	18,970.00	18,980.00	18,690.00	18,690.00	16,498.64	269,947
2024-01-03	18,990.00	19,100.00	18,810.00	19,010.00	16,781.12	340,465
2024-01-02	19,030.00	19,090.00	18,960.00	19,000.00	16,772.29	281,190
2023-12-28	19,000.00	19,040.00	18,820.00	19,030.00	16,798.77	411,886
2023-12-27	19,300.00	19,560.00	18,820.00	19,000.00	16,772.29	1,364,981
2023-12-26	20,150.00	20,600.00	20,100.00	20,350.00	16,984.15	921,327
2023-12-22	20,050.00	20,150.00	19,940.00	20,150.00	16,817.23	329,143
2023-12-21	19,960.00	20,050.00	19,890.00	20,050.00	16,733.77	327,811
2023-12-20	20,000.00	20,100.00	19,920.00	20,000.00	16,692.04	331,619
2023-12-19	20,000.00	20,100.00	19,870.00	19,870.00	16,583.54	318,158
2023-12-18	20,100.00	20,200.00	19,980.00	20,050.00	16,733.77	194,466
2023-12-15	20,200.00	20,200.00	20,000.00	20,050.00	16,733.77	321,903
2023-12-14	20,400.00	20,400.00	20,050.00	20,050.00	16,733.77	346,756
2023-12-13	20,200.00	20,300.00	20,050.00	20,250.00	16,900.69	173,308
2023-12-12	20,200.00	20,350.00	20,100.00	20,150.00	16,817.23	305,690
2023-12-11	20,200.00	20,250.00	20,000.00	20,050.00	16,733.77	158,418
2023-12-08	20,100.00	20,250.00	20,000.00	20,200.00	16,858.96	154,441
2023-12-07	20,050.00	20,100.00	19,920.00	19,970.00	16,667.00	153,132
2023-12-06	20,050.00	20,200.00	20,000.00	20,150.00	16,817.23	108,840
2023-12-05	20,150.00	20,250.00	20,000.00	20,050.00	16,733.77	100,791
2023-12-04	19,880.00	20,250.00	19,700.00	20,250.00	16,900.69	268,968
2023-12-01	19,590.00	19,880.00	19,590.00	19,700.00	16,441.66	147,560
2023-11-30	19,910.00	19,920.00	19,520.00	19,570.00	16,333.16	443,081
2023-11-29	20,250.00	20,350.00	19,810.00	19,820.00	16,541.81	380,901
2023-11-28	20,400.00	20,450.00	20,200.00	20,300.00	16,942.42	197,473
2023-11-27	20,050.00	20,400.00	19,900.00	20,350.00	16,984.15	231,816
2023-11-24	20,100.00	20,150.00	19,830.00	20,050.00	16,733.77	163,720
2023-11-23	20,200.00	20,350.00	20,000.00	20,150.00	16,817.23	304,968
2023-11-22	20,200.00	20,350.00	20,100.00	20,300.00	16,942.42	178,072
2023-11-21	20,500.00	20,550.00	20,150.00	20,300.00	16,942.42	279,037
2023-11-20	20,450.00	20,500.00	20,250.00	20,350.00	16,984.15	177,728
2023-11-17	20,400.00	20,600.00	20,250.00	20,450.00	17,067.61	205,522
2023-11-16	20,700.00	20,750.00	20,400.00	20,450.00	17,067.61	257,495
2023-11-15	20,500.00	20,850.00	20,400.00	20,700.00	17,276.26	278,755
2023-11-14	20,450.00	20,450.00	20,200.00	20,200.00	16,858.96	185,855
2023-11-13	20,400.00	20,400.00	20,200.00	20,350.00	16,984.15	130,819
2023-11-10	20,250.00	20,350.00	20,100.00	20,250.00	16,900.69	96,869
2023-11-09	20,300.00	20,400.00	20,150.00	20,250.00	16,900.69	189,978
2023-11-08	20,400.00	20,450.00	20,100.00	20,400.00	17,025.88	142,503
2023-11-07	20,050.00	20,300.00	19,950.00	20,250.00	16,900.69	235,933
2023-11-06	20,350.00	20,350.00	20,000.00	20,200.00	16,858.96	383,905
2023-11-03	20,250.00	20,300.00	20,000.00	20,200.00	16,858.96	148,631
2023-11-02	20,350.00	20,400.00	20,000.00	20,100.00	16,775.50	227,522
2023-11-01	19,870.00	20,100.00	19,830.00	20,100.00	16,775.50	153,493
2023-10-31	20,250.00	20,350.00	19,760.00	19,860.00	16,575.19	262,452

← NewerPage 12 of 21 · 1,225 trading daysOlder →

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.