Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 24,300.00 | 24,350.00 | 23,600.00 | 23,650.00 | 18,782.59 | 374,559 |
| 2022-11-08 | 24,200.00 | 24,250.00 | 23,850.00 | 24,150.00 | 19,179.68 | 185,725 |
| 2022-11-07 | 24,200.00 | 24,450.00 | 23,900.00 | 24,100.00 | 19,139.97 | 143,046 |
| 2022-11-04 | 23,900.00 | 24,350.00 | 23,800.00 | 24,300.00 | 19,298.81 | 165,639 |
| 2022-11-03 | 24,500.00 | 24,600.00 | 23,800.00 | 24,000.00 | 19,060.55 | 230,515 |
| 2022-11-02 | 24,150.00 | 24,700.00 | 24,150.00 | 24,650.00 | 19,576.77 | 137,824 |
| 2022-11-01 | 24,450.00 | 24,600.00 | 24,150.00 | 24,250.00 | 19,259.10 | 180,629 |
| 2022-10-31 | 24,600.00 | 24,750.00 | 24,300.00 | 24,450.00 | 19,417.94 | 162,923 |
| 2022-10-28 | 24,450.00 | 24,700.00 | 24,400.00 | 24,500.00 | 19,457.65 | 207,776 |
| 2022-10-27 | 24,100.00 | 24,950.00 | 24,000.00 | 24,350.00 | 19,338.52 | 565,866 |
| 2022-10-26 | 23,500.00 | 24,250.00 | 23,400.00 | 24,000.00 | 19,060.55 | 340,710 |
| 2022-10-25 | 24,250.00 | 24,250.00 | 23,350.00 | 23,500.00 | 18,663.46 | 248,776 |
| 2022-10-24 | 23,900.00 | 24,200.00 | 23,550.00 | 24,050.00 | 19,100.26 | 219,364 |
| 2022-10-21 | 23,650.00 | 23,750.00 | 23,300.00 | 23,650.00 | 18,782.59 | 201,283 |
| 2022-10-20 | 23,550.00 | 23,750.00 | 23,200.00 | 23,650.00 | 18,782.59 | 452,309 |
| 2022-10-19 | 23,600.00 | 23,950.00 | 23,500.00 | 23,650.00 | 18,782.59 | 267,453 |
| 2022-10-18 | 23,650.00 | 23,800.00 | 23,300.00 | 23,700.00 | 18,822.29 | 369,629 |
| 2022-10-17 | 23,150.00 | 23,450.00 | 23,000.00 | 23,400.00 | 18,584.04 | 259,956 |
| 2022-10-14 | 22,950.00 | 23,350.00 | 22,700.00 | 23,100.00 | 18,345.78 | 195,956 |
| 2022-10-13 | 22,950.00 | 23,150.00 | 22,750.00 | 22,800.00 | 18,107.52 | 250,528 |
| 2022-10-12 | 22,700.00 | 22,950.00 | 22,450.00 | 22,850.00 | 18,147.23 | 214,176 |
| 2022-10-11 | 23,000.00 | 23,150.00 | 22,400.00 | 22,850.00 | 18,147.23 | 243,462 |
| 2022-10-07 | 22,850.00 | 23,600.00 | 22,850.00 | 23,250.00 | 18,464.91 | 360,575 |
| 2022-10-06 | 22,800.00 | 23,300.00 | 22,650.00 | 23,100.00 | 18,345.78 | 244,327 |
| 2022-10-05 | 22,800.00 | 23,050.00 | 22,700.00 | 22,800.00 | 18,107.52 | 255,966 |
| 2022-10-04 | 22,650.00 | 22,900.00 | 22,500.00 | 22,750.00 | 18,067.81 | 156,511 |
| 2022-09-30 | 23,200.00 | 23,200.00 | 22,300.00 | 22,700.00 | 18,028.11 | 394,659 |
| 2022-09-29 | 22,900.00 | 23,300.00 | 22,750.00 | 23,150.00 | 18,385.49 | 391,566 |
| 2022-09-28 | 22,450.00 | 22,900.00 | 22,250.00 | 22,800.00 | 18,107.52 | 436,128 |
| 2022-09-27 | 22,900.00 | 22,900.00 | 22,050.00 | 22,300.00 | 17,710.43 | 265,015 |
| 2022-09-26 | 22,500.00 | 22,800.00 | 22,250.00 | 22,500.00 | 17,869.27 | 220,975 |
| 2022-09-23 | 23,100.00 | 23,150.00 | 22,600.00 | 22,750.00 | 18,067.81 | 196,177 |
| 2022-09-22 | 22,700.00 | 23,000.00 | 22,400.00 | 22,800.00 | 18,107.52 | 219,965 |
| 2022-09-21 | 23,300.00 | 23,350.00 | 22,800.00 | 22,900.00 | 18,186.94 | 258,255 |
| 2022-09-20 | 23,300.00 | 23,350.00 | 22,850.00 | 23,050.00 | 18,306.07 | 340,512 |
| 2022-09-19 | 22,800.00 | 23,200.00 | 22,450.00 | 23,050.00 | 18,306.07 | 405,758 |
| 2022-09-16 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 17,908.98 | 452,837 |
| 2022-09-15 | 22,400.00 | 22,950.00 | 22,250.00 | 22,650.00 | 17,988.40 | 334,230 |
| 2022-09-14 | 22,050.00 | 22,250.00 | 22,000.00 | 22,200.00 | 17,631.01 | 218,646 |
| 2022-09-13 | 22,650.00 | 22,900.00 | 22,400.00 | 22,750.00 | 18,067.81 | 413,589 |
| 2022-09-08 | 22,250.00 | 22,450.00 | 21,950.00 | 22,250.00 | 17,670.72 | 256,184 |
| 2022-09-07 | 22,400.00 | 22,500.00 | 22,000.00 | 22,200.00 | 17,631.01 | 259,642 |
| 2022-09-06 | 22,650.00 | 22,650.00 | 22,450.00 | 22,600.00 | 17,948.69 | 146,274 |
| 2022-09-05 | 21,800.00 | 22,850.00 | 21,700.00 | 22,550.00 | 17,908.98 | 490,227 |
| 2022-09-02 | 21,650.00 | 21,800.00 | 21,500.00 | 21,600.00 | 17,154.50 | 137,114 |
| 2022-09-01 | 21,650.00 | 21,750.00 | 21,350.00 | 21,550.00 | 17,114.79 | 261,962 |
| 2022-08-31 | 21,700.00 | 22,000.00 | 21,650.00 | 21,900.00 | 17,392.75 | 195,456 |
| 2022-08-30 | 21,650.00 | 22,100.00 | 21,650.00 | 22,000.00 | 17,472.17 | 141,626 |
| 2022-08-29 | 21,800.00 | 22,050.00 | 21,550.00 | 21,750.00 | 17,273.62 | 210,307 |
| 2022-08-26 | 22,400.00 | 22,450.00 | 22,050.00 | 22,100.00 | 17,551.59 | 210,615 |
| 2022-08-25 | 22,400.00 | 22,600.00 | 22,300.00 | 22,400.00 | 17,789.85 | 126,073 |
| 2022-08-24 | 22,350.00 | 22,450.00 | 22,250.00 | 22,250.00 | 17,670.72 | 234,889 |
| 2022-08-23 | 22,500.00 | 22,500.00 | 22,100.00 | 22,200.00 | 17,631.01 | 248,961 |
| 2022-08-22 | 22,300.00 | 22,600.00 | 22,250.00 | 22,550.00 | 17,908.98 | 223,616 |
| 2022-08-19 | 22,450.00 | 22,600.00 | 22,250.00 | 22,450.00 | 17,829.56 | 132,622 |
| 2022-08-18 | 22,550.00 | 22,550.00 | 22,350.00 | 22,350.00 | 17,750.14 | 160,762 |
| 2022-08-17 | 22,850.00 | 23,450.00 | 22,600.00 | 22,600.00 | 17,948.69 | 336,642 |
| 2022-08-16 | 22,800.00 | 22,850.00 | 22,600.00 | 22,700.00 | 18,028.11 | 253,020 |
| 2022-08-12 | 22,750.00 | 23,050.00 | 22,550.00 | 22,700.00 | 18,028.11 | 349,012 |
| 2022-08-11 | 22,350.00 | 22,550.00 | 22,350.00 | 22,550.00 | 17,908.98 | 264,571 |
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.