Cheil Worldwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20,250.00	20,350.00	19,760.00	19,860.00	16,575.19	262,452
2023-10-30	20,000.00	20,400.00	19,850.00	20,050.00	16,733.77	249,033
2023-10-27	20,000.00	20,300.00	19,810.00	19,850.00	16,566.85	309,799
2023-10-26	20,250.00	20,300.00	19,910.00	19,990.00	16,683.69	320,393
2023-10-25	19,890.00	20,250.00	19,890.00	20,200.00	16,858.96	153,391
2023-10-24	19,990.00	20,000.00	19,640.00	19,880.00	16,591.89	194,925
2023-10-23	20,100.00	20,100.00	19,540.00	19,800.00	16,525.12	237,083
2023-10-20	20,050.00	20,200.00	19,980.00	20,050.00	16,733.77	233,751
2023-10-19	20,400.00	20,500.00	20,100.00	20,250.00	16,900.69	383,034
2023-10-18	20,550.00	20,800.00	20,400.00	20,600.00	17,192.80	772,685
2023-10-17	20,750.00	20,750.00	20,200.00	20,600.00	17,192.80	257,921
2023-10-16	20,450.00	20,750.00	20,350.00	20,500.00	17,109.34	217,121
2023-10-13	20,400.00	20,850.00	20,400.00	20,600.00	17,192.80	202,912
2023-10-12	20,750.00	20,800.00	20,350.00	20,650.00	17,234.53	394,743
2023-10-11	20,900.00	20,900.00	20,300.00	20,600.00	17,192.80	344,346
2023-10-10	20,600.00	20,950.00	20,550.00	20,800.00	17,359.72	526,913
2023-10-06	20,500.00	20,500.00	20,200.00	20,350.00	16,984.15	291,634
2023-10-05	20,000.00	20,500.00	20,000.00	20,400.00	17,025.88	432,645
2023-10-04	20,050.00	20,150.00	19,710.00	20,000.00	16,692.04	430,547
2023-09-27	20,250.00	20,250.00	19,900.00	20,050.00	16,733.77	304,359
2023-09-26	20,400.00	20,500.00	20,100.00	20,200.00	16,858.96	366,993
2023-09-25	20,050.00	20,750.00	20,000.00	20,500.00	17,109.34	736,303
2023-09-22	19,990.00	20,200.00	19,770.00	20,100.00	16,775.50	370,217
2023-09-21	19,900.00	20,300.00	19,800.00	19,990.00	16,683.69	576,827
2023-09-20	19,980.00	20,100.00	19,670.00	19,760.00	16,491.73	208,391
2023-09-19	20,050.00	20,200.00	19,850.00	19,950.00	16,650.31	365,456
2023-09-18	19,870.00	20,200.00	19,780.00	20,050.00	16,733.77	385,485
2023-09-15	19,750.00	19,990.00	19,580.00	19,970.00	16,667.00	665,030
2023-09-14	19,310.00	19,790.00	19,280.00	19,750.00	16,483.39	671,159
2023-09-13	18,910.00	19,300.00	18,900.00	19,200.00	16,024.36	335,788
2023-09-12	19,140.00	19,190.00	18,950.00	19,000.00	15,857.44	159,617
2023-09-11	19,170.00	19,210.00	18,990.00	19,140.00	15,974.28	200,535
2023-09-08	18,880.00	19,190.00	18,750.00	19,170.00	15,999.32	469,363
2023-09-07	18,530.00	18,800.00	18,420.00	18,800.00	15,690.52	289,196
2023-09-06	18,610.00	18,700.00	18,580.00	18,660.00	15,573.67	282,107
2023-09-05	18,740.00	18,840.00	18,620.00	18,680.00	15,590.36	260,730
2023-09-04	18,810.00	18,870.00	18,760.00	18,770.00	15,665.48	187,924
2023-09-01	18,800.00	19,000.00	18,800.00	18,870.00	15,748.94	192,893
2023-08-31	19,020.00	19,080.00	18,810.00	18,850.00	15,732.25	280,344
2023-08-30	19,280.00	19,370.00	19,020.00	19,030.00	15,882.48	234,432
2023-08-29	19,310.00	19,340.00	19,160.00	19,250.00	16,066.09	169,114
2023-08-28	19,160.00	19,280.00	18,970.00	19,270.00	16,082.78	245,921
2023-08-25	18,850.00	19,010.00	18,850.00	18,980.00	15,840.75	116,588
2023-08-24	18,970.00	19,020.00	18,880.00	19,000.00	15,857.44	189,053
2023-08-23	18,910.00	19,020.00	18,790.00	18,910.00	15,782.32	276,868
2023-08-22	18,880.00	19,120.00	18,840.00	19,030.00	15,882.48	285,996
2023-08-21	19,050.00	19,180.00	18,910.00	18,910.00	15,782.32	313,287
2023-08-18	19,210.00	19,270.00	18,870.00	19,060.00	15,907.51	301,401
2023-08-17	19,210.00	19,370.00	18,930.00	19,280.00	16,091.13	448,522
2023-08-16	19,100.00	19,380.00	18,850.00	19,180.00	16,007.67	519,011
2023-08-14	19,130.00	19,190.00	18,960.00	19,030.00	15,882.48	214,188
2023-08-11	19,160.00	19,290.00	19,000.00	19,190.00	16,016.01	301,431
2023-08-10	19,150.00	19,380.00	19,060.00	19,210.00	16,032.70	447,673
2023-08-09	19,260.00	19,260.00	19,050.00	19,150.00	15,982.63	368,051
2023-08-08	19,370.00	19,600.00	19,230.00	19,300.00	16,107.82	517,724
2023-08-07	19,330.00	19,390.00	19,090.00	19,230.00	16,049.40	387,265
2023-08-04	18,650.00	19,410.00	18,620.00	19,330.00	16,132.86	713,765
2023-08-03	18,760.00	19,020.00	18,700.00	18,700.00	15,607.06	376,983
2023-08-02	18,910.00	18,990.00	18,610.00	18,830.00	15,715.55	402,596
2023-08-01	18,120.00	18,920.00	18,010.00	18,920.00	15,790.67	625,124

← NewerPage 13 of 21 · 1,226 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.