Cheil Worldwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	20,650.00	20,750.00	20,400.00	20,450.00	17,067.61	509,005
2023-02-03	20,550.00	20,750.00	20,450.00	20,600.00	17,192.80	613,761
2023-02-02	21,200.00	21,200.00	20,500.00	20,550.00	17,151.07	889,962
2023-02-01	21,800.00	21,850.00	21,000.00	21,000.00	17,526.64	869,025
2023-01-31	21,900.00	22,150.00	21,700.00	21,950.00	18,319.51	389,134
2023-01-30	22,100.00	22,150.00	21,850.00	21,900.00	18,277.78	228,709
2023-01-27	21,750.00	22,150.00	21,500.00	22,100.00	18,444.70	293,534
2023-01-26	21,800.00	21,850.00	21,650.00	21,800.00	18,194.32	271,278
2023-01-25	21,950.00	22,100.00	21,700.00	21,850.00	18,236.05	292,780
2023-01-20	22,300.00	22,400.00	21,800.00	21,900.00	18,277.78	398,507
2023-01-19	22,050.00	22,600.00	22,000.00	22,550.00	18,820.27	286,005
2023-01-18	22,400.00	22,450.00	22,000.00	22,150.00	18,486.43	305,348
2023-01-17	22,300.00	22,450.00	22,150.00	22,400.00	18,695.08	209,729
2023-01-16	22,450.00	22,700.00	22,200.00	22,400.00	18,695.08	196,257
2023-01-13	22,350.00	22,450.00	22,150.00	22,400.00	18,695.08	231,698
2023-01-12	22,300.00	22,500.00	22,150.00	22,200.00	18,528.16	218,821
2023-01-11	22,600.00	22,700.00	22,150.00	22,250.00	18,569.89	209,810
2023-01-10	22,600.00	23,150.00	22,400.00	22,600.00	18,862.00	376,135
2023-01-09	22,300.00	22,500.00	22,100.00	22,450.00	18,736.81	202,639
2023-01-06	21,600.00	22,150.00	21,600.00	22,100.00	18,444.70	294,244
2023-01-05	21,650.00	22,300.00	21,600.00	21,950.00	18,319.51	547,170
2023-01-04	21,350.00	21,800.00	21,000.00	21,800.00	18,194.32	452,254
2023-01-03	21,750.00	21,850.00	20,800.00	21,200.00	17,693.56	578,373
2023-01-02	22,900.00	22,950.00	21,750.00	21,750.00	18,152.59	321,848
2022-12-29	22,950.00	23,300.00	22,900.00	23,050.00	19,237.58	277,991
2022-12-28	22,800.00	23,100.00	22,550.00	23,100.00	19,279.31	587,603
2022-12-27	23,850.00	23,900.00	23,650.00	23,750.00	18,862.00	357,570
2022-12-26	23,850.00	24,050.00	23,600.00	23,700.00	18,822.29	246,874
2022-12-23	24,150.00	24,200.00	23,800.00	24,000.00	19,060.55	412,139
2022-12-22	23,950.00	24,150.00	23,850.00	24,150.00	19,179.68	431,956
2022-12-21	23,900.00	23,900.00	23,650.00	23,900.00	18,981.13	270,091
2022-12-20	23,900.00	23,950.00	23,700.00	23,800.00	18,901.71	304,686
2022-12-19	23,600.00	23,900.00	23,350.00	23,850.00	18,941.42	252,579
2022-12-16	23,700.00	24,000.00	23,550.00	23,750.00	18,862.00	206,132
2022-12-15	23,950.00	24,100.00	23,850.00	23,850.00	18,941.42	194,016
2022-12-14	23,900.00	24,150.00	23,700.00	24,000.00	19,060.55	319,262
2022-12-13	23,800.00	23,900.00	23,550.00	23,750.00	18,862.00	347,088
2022-12-12	23,700.00	23,900.00	23,400.00	23,900.00	18,981.13	223,675
2022-12-09	23,650.00	24,100.00	23,550.00	23,750.00	18,862.00	253,632
2022-12-08	23,350.00	23,600.00	23,300.00	23,600.00	18,742.88	267,304
2022-12-07	23,500.00	23,650.00	23,200.00	23,400.00	18,584.04	195,870
2022-12-06	23,050.00	23,700.00	22,950.00	23,500.00	18,663.46	302,543
2022-12-05	23,800.00	23,850.00	23,000.00	23,200.00	18,425.20	397,608
2022-12-02	24,200.00	24,300.00	23,700.00	23,800.00	18,901.71	245,213
2022-12-01	24,550.00	24,600.00	24,000.00	24,100.00	19,139.97	279,576
2022-11-30	23,900.00	24,350.00	23,900.00	24,250.00	19,259.10	350,644
2022-11-29	23,950.00	24,150.00	23,700.00	24,000.00	19,060.55	124,963
2022-11-28	24,100.00	24,150.00	23,650.00	23,800.00	18,901.71	121,989
2022-11-25	24,050.00	24,300.00	23,950.00	24,150.00	19,179.68	99,548
2022-11-24	24,150.00	24,350.00	24,050.00	24,150.00	19,179.68	89,079
2022-11-23	23,950.00	24,350.00	23,850.00	24,300.00	19,298.81	152,718
2022-11-22	23,850.00	24,300.00	23,650.00	24,050.00	19,100.26	307,858
2022-11-21	24,150.00	24,200.00	23,650.00	23,800.00	18,901.71	250,239
2022-11-18	24,050.00	24,300.00	23,850.00	24,300.00	19,298.81	317,358
2022-11-17	23,850.00	24,250.00	23,800.00	23,950.00	19,020.84	218,269
2022-11-16	23,800.00	23,850.00	23,550.00	23,850.00	18,941.42	154,272
2022-11-15	23,900.00	23,950.00	23,600.00	23,650.00	18,782.59	163,731
2022-11-14	23,700.00	23,950.00	23,600.00	23,750.00	18,862.00	197,451
2022-11-11	24,050.00	24,200.00	23,550.00	23,600.00	18,742.88	361,495
2022-11-10	23,800.00	24,000.00	23,650.00	23,750.00	18,862.00	279,549

← NewerPage 16 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.