Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 18,940.00 | 19,130.00 | 18,870.00 | 18,980.00 | 15,840.75 | 261,833 |
| 2023-05-02 | 18,450.00 | 18,990.00 | 18,440.00 | 18,990.00 | 15,849.09 | 414,145 |
| 2023-04-28 | 18,640.00 | 18,640.00 | 18,430.00 | 18,490.00 | 15,431.79 | 364,321 |
| 2023-04-27 | 18,870.00 | 18,870.00 | 18,500.00 | 18,540.00 | 15,473.52 | 596,454 |
| 2023-04-26 | 18,850.00 | 19,160.00 | 18,740.00 | 19,000.00 | 15,857.44 | 308,165 |
| 2023-04-25 | 19,000.00 | 19,000.00 | 18,790.00 | 18,870.00 | 15,748.94 | 279,697 |
| 2023-04-24 | 19,050.00 | 19,150.00 | 18,850.00 | 18,890.00 | 15,765.63 | 443,094 |
| 2023-04-21 | 19,310.00 | 19,350.00 | 19,020.00 | 19,150.00 | 15,982.63 | 566,252 |
| 2023-04-20 | 19,360.00 | 19,480.00 | 19,290.00 | 19,400.00 | 16,191.28 | 347,195 |
| 2023-04-19 | 19,300.00 | 19,400.00 | 19,250.00 | 19,400.00 | 16,191.28 | 331,395 |
| 2023-04-18 | 19,310.00 | 19,510.00 | 19,230.00 | 19,290.00 | 16,099.47 | 411,681 |
| 2023-04-17 | 19,570.00 | 19,640.00 | 19,330.00 | 19,410.00 | 16,199.62 | 458,274 |
| 2023-04-14 | 19,600.00 | 19,740.00 | 19,550.00 | 19,560.00 | 16,324.81 | 446,907 |
| 2023-04-13 | 19,550.00 | 19,720.00 | 19,500.00 | 19,630.00 | 16,383.24 | 644,906 |
| 2023-04-12 | 19,010.00 | 19,680.00 | 19,000.00 | 19,640.00 | 16,391.58 | 906,792 |
| 2023-04-11 | 18,840.00 | 19,030.00 | 18,790.00 | 19,010.00 | 15,865.78 | 438,596 |
| 2023-04-10 | 18,980.00 | 19,070.00 | 18,820.00 | 18,830.00 | 15,715.55 | 357,044 |
| 2023-04-07 | 18,950.00 | 19,270.00 | 18,770.00 | 18,960.00 | 15,824.05 | 284,441 |
| 2023-04-06 | 18,910.00 | 19,160.00 | 18,820.00 | 18,890.00 | 15,765.63 | 418,962 |
| 2023-04-05 | 18,880.00 | 19,080.00 | 18,720.00 | 18,900.00 | 15,773.98 | 416,686 |
| 2023-04-04 | 18,750.00 | 18,850.00 | 18,690.00 | 18,840.00 | 15,723.90 | 371,543 |
| 2023-04-03 | 18,630.00 | 18,750.00 | 18,620.00 | 18,750.00 | 15,648.79 | 340,095 |
| 2023-03-31 | 18,740.00 | 18,740.00 | 18,600.00 | 18,620.00 | 15,540.29 | 613,907 |
| 2023-03-30 | 18,860.00 | 18,880.00 | 18,640.00 | 18,730.00 | 15,632.09 | 554,539 |
| 2023-03-29 | 18,810.00 | 18,950.00 | 18,730.00 | 18,950.00 | 15,815.71 | 470,202 |
| 2023-03-28 | 18,980.00 | 19,070.00 | 18,710.00 | 18,810.00 | 15,698.86 | 451,103 |
| 2023-03-27 | 18,970.00 | 19,060.00 | 18,610.00 | 19,020.00 | 15,874.13 | 527,110 |
| 2023-03-24 | 19,010.00 | 19,150.00 | 18,880.00 | 18,890.00 | 15,765.63 | 377,547 |
| 2023-03-23 | 19,280.00 | 19,320.00 | 19,080.00 | 19,210.00 | 16,032.70 | 286,713 |
| 2023-03-22 | 19,580.00 | 19,580.00 | 19,210.00 | 19,280.00 | 16,091.13 | 315,508 |
| 2023-03-21 | 19,280.00 | 19,560.00 | 19,210.00 | 19,520.00 | 16,291.43 | 375,204 |
| 2023-03-20 | 19,150.00 | 19,400.00 | 19,130.00 | 19,190.00 | 16,016.01 | 251,818 |
| 2023-03-17 | 19,250.00 | 19,310.00 | 18,960.00 | 19,120.00 | 15,957.59 | 561,383 |
| 2023-03-16 | 18,750.00 | 19,210.00 | 18,680.00 | 19,180.00 | 16,007.67 | 272,691 |
| 2023-03-15 | 18,950.00 | 19,180.00 | 18,730.00 | 18,790.00 | 15,682.17 | 376,033 |
| 2023-03-14 | 19,200.00 | 19,270.00 | 18,850.00 | 18,850.00 | 15,732.25 | 425,648 |
| 2023-03-13 | 19,350.00 | 19,440.00 | 19,050.00 | 19,290.00 | 16,099.47 | 288,068 |
| 2023-03-10 | 19,640.00 | 19,790.00 | 19,330.00 | 19,370.00 | 16,166.24 | 355,912 |
| 2023-03-09 | 19,810.00 | 19,910.00 | 19,710.00 | 19,800.00 | 16,525.12 | 349,174 |
| 2023-03-08 | 19,960.00 | 19,960.00 | 19,710.00 | 19,770.00 | 16,500.08 | 512,030 |
| 2023-03-07 | 20,100.00 | 20,150.00 | 19,930.00 | 19,960.00 | 16,658.65 | 453,408 |
| 2023-03-06 | 20,000.00 | 20,200.00 | 19,950.00 | 20,150.00 | 16,817.23 | 288,055 |
| 2023-03-03 | 20,150.00 | 20,200.00 | 19,920.00 | 19,930.00 | 16,633.62 | 331,413 |
| 2023-03-02 | 19,990.00 | 20,350.00 | 19,990.00 | 20,150.00 | 16,817.23 | 255,931 |
| 2023-02-28 | 20,050.00 | 20,400.00 | 19,980.00 | 20,000.00 | 16,692.04 | 457,538 |
| 2023-02-27 | 20,050.00 | 20,100.00 | 19,910.00 | 19,980.00 | 16,675.35 | 323,658 |
| 2023-02-24 | 20,250.00 | 20,400.00 | 20,050.00 | 20,200.00 | 16,858.96 | 420,840 |
| 2023-02-23 | 20,150.00 | 20,400.00 | 20,050.00 | 20,300.00 | 16,942.42 | 616,375 |
| 2023-02-22 | 20,000.00 | 20,300.00 | 20,000.00 | 20,150.00 | 16,817.23 | 406,221 |
| 2023-02-21 | 20,400.00 | 20,400.00 | 20,100.00 | 20,150.00 | 16,817.23 | 455,923 |
| 2023-02-20 | 20,500.00 | 20,550.00 | 20,300.00 | 20,400.00 | 17,025.88 | 237,660 |
| 2023-02-17 | 20,450.00 | 20,600.00 | 20,400.00 | 20,500.00 | 17,109.34 | 233,845 |
| 2023-02-16 | 20,450.00 | 20,600.00 | 20,350.00 | 20,600.00 | 17,192.80 | 264,791 |
| 2023-02-15 | 20,650.00 | 20,650.00 | 20,350.00 | 20,450.00 | 17,067.61 | 395,067 |
| 2023-02-14 | 20,750.00 | 20,750.00 | 20,500.00 | 20,600.00 | 17,192.80 | 331,372 |
| 2023-02-13 | 20,750.00 | 20,750.00 | 20,400.00 | 20,750.00 | 17,317.99 | 377,655 |
| 2023-02-10 | 20,350.00 | 20,750.00 | 20,300.00 | 20,750.00 | 17,317.99 | 447,279 |
| 2023-02-09 | 20,550.00 | 20,600.00 | 20,350.00 | 20,350.00 | 16,984.15 | 601,280 |
| 2023-02-08 | 20,650.00 | 20,950.00 | 20,550.00 | 20,600.00 | 17,192.80 | 637,758 |
| 2023-02-07 | 20,350.00 | 20,700.00 | 20,300.00 | 20,650.00 | 17,234.53 | 679,210 |
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.