Cheil Worldwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18,400.00	18,420.00	18,150.00	18,150.00	15,148.03	418,851
2023-07-28	17,820.00	18,440.00	17,720.00	18,250.00	15,231.49	675,150
2023-07-27	16,860.00	17,950.00	16,860.00	17,810.00	14,864.26	778,647
2023-07-26	17,000.00	17,010.00	16,410.00	16,780.00	14,004.62	627,474
2023-07-25	17,690.00	17,700.00	16,970.00	16,990.00	14,179.89	771,282
2023-07-24	18,080.00	18,080.00	17,700.00	17,700.00	14,772.45	600,925
2023-07-21	18,220.00	18,310.00	18,070.00	18,080.00	15,089.60	285,648
2023-07-20	18,260.00	18,380.00	18,140.00	18,340.00	15,306.60	312,859
2023-07-19	18,340.00	18,440.00	18,220.00	18,330.00	15,298.25	305,521
2023-07-18	18,730.00	18,730.00	18,300.00	18,340.00	15,306.60	320,384
2023-07-17	18,560.00	18,770.00	18,450.00	18,640.00	15,556.98	312,304
2023-07-14	18,400.00	18,710.00	18,370.00	18,650.00	15,565.33	365,763
2023-07-13	18,570.00	18,630.00	18,240.00	18,360.00	15,323.29	485,661
2023-07-12	18,300.00	18,590.00	18,160.00	18,430.00	15,381.71	350,904
2023-07-11	18,160.00	18,230.00	18,010.00	18,230.00	15,214.79	230,240
2023-07-10	17,870.00	18,130.00	17,860.00	18,030.00	15,047.87	158,708
2023-07-07	18,180.00	18,180.00	17,850.00	17,940.00	14,972.76	330,235
2023-07-06	18,250.00	18,300.00	18,000.00	18,110.00	15,114.64	474,978
2023-07-05	18,300.00	18,460.00	18,250.00	18,250.00	15,231.49	240,218
2023-07-04	18,400.00	18,670.00	18,310.00	18,310.00	15,281.56	218,984
2023-07-03	18,200.00	18,660.00	18,150.00	18,480.00	15,423.44	389,344
2023-06-30	18,200.00	18,250.00	18,040.00	18,130.00	15,131.33	421,703
2023-06-29	18,200.00	18,340.00	18,080.00	18,080.00	15,089.60	328,069
2023-06-28	18,260.00	18,310.00	18,110.00	18,180.00	15,173.06	182,900
2023-06-27	18,090.00	18,350.00	18,030.00	18,280.00	15,256.52	273,157
2023-06-26	18,250.00	18,250.00	18,060.00	18,090.00	15,097.95	178,454
2023-06-23	18,250.00	18,370.00	18,140.00	18,210.00	15,198.10	309,112
2023-06-22	18,160.00	18,290.00	18,100.00	18,240.00	15,223.14	363,569
2023-06-21	18,430.00	18,430.00	18,130.00	18,240.00	15,223.14	494,635
2023-06-20	18,470.00	18,630.00	18,360.00	18,410.00	15,365.02	265,702
2023-06-19	18,770.00	18,780.00	18,460.00	18,460.00	15,406.75	355,511
2023-06-16	19,000.00	19,070.00	18,770.00	18,780.00	15,673.82	475,093
2023-06-15	18,800.00	19,120.00	18,800.00	18,900.00	15,773.98	568,608
2023-06-14	18,820.00	19,000.00	18,620.00	18,690.00	15,598.71	304,330
2023-06-13	18,780.00	18,990.00	18,620.00	18,820.00	15,707.21	552,295
2023-06-12	18,830.00	18,830.00	18,660.00	18,680.00	15,590.36	213,028
2023-06-09	18,660.00	18,850.00	18,600.00	18,730.00	15,632.09	492,879
2023-06-08	18,360.00	18,660.00	18,350.00	18,560.00	15,490.21	662,930
2023-06-07	18,490.00	18,610.00	18,210.00	18,520.00	15,456.83	574,934
2023-06-05	18,540.00	18,710.00	18,400.00	18,560.00	15,490.21	305,019
2023-06-02	18,250.00	18,480.00	18,130.00	18,400.00	15,356.68	560,519
2023-06-01	18,380.00	18,670.00	18,150.00	18,220.00	15,206.45	799,083
2023-05-31	17,920.00	18,820.00	17,920.00	18,330.00	15,298.25	8,516,462
2023-05-30	17,960.00	18,090.00	17,710.00	18,020.00	15,039.53	727,760
2023-05-26	17,930.00	18,110.00	17,830.00	18,030.00	15,047.87	429,275
2023-05-25	18,430.00	18,540.00	17,900.00	17,930.00	14,964.41	1,223,293
2023-05-24	18,380.00	18,580.00	18,380.00	18,560.00	15,490.21	214,524
2023-05-23	18,560.00	18,610.00	18,360.00	18,500.00	15,440.14	339,236
2023-05-22	18,500.00	18,630.00	18,430.00	18,550.00	15,481.87	317,719
2023-05-19	18,360.00	18,500.00	18,340.00	18,500.00	15,440.14	321,581
2023-05-18	18,320.00	18,430.00	18,190.00	18,360.00	15,323.29	374,785
2023-05-17	18,280.00	18,310.00	17,810.00	18,210.00	15,198.10	673,672
2023-05-16	18,510.00	18,660.00	18,290.00	18,320.00	15,289.91	403,146
2023-05-15	18,670.00	18,730.00	18,510.00	18,570.00	15,498.56	431,451
2023-05-12	18,840.00	18,960.00	18,620.00	18,810.00	15,698.86	451,222
2023-05-11	18,820.00	19,080.00	18,820.00	18,960.00	15,824.05	415,148
2023-05-10	19,000.00	19,130.00	18,770.00	18,820.00	15,707.21	394,876
2023-05-09	18,960.00	19,150.00	18,950.00	19,000.00	15,857.44	289,983
2023-05-08	18,910.00	19,020.00	18,850.00	18,980.00	15,840.75	278,583
2023-05-04	18,910.00	19,140.00	18,840.00	18,980.00	15,840.75	287,864

← NewerPage 14 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.