Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 22,450.00 | 22,600.00 | 22,100.00 | 22,200.00 | 17,631.01 | 245,517 |
| 2022-08-09 | 22,400.00 | 22,500.00 | 22,200.00 | 22,450.00 | 17,829.56 | 217,779 |
| 2022-08-08 | 22,500.00 | 22,600.00 | 22,200.00 | 22,350.00 | 17,750.14 | 278,897 |
| 2022-08-05 | 22,850.00 | 22,950.00 | 22,600.00 | 22,600.00 | 17,948.69 | 114,392 |
| 2022-08-04 | 22,700.00 | 23,000.00 | 22,500.00 | 22,650.00 | 17,988.40 | 312,404 |
| 2022-08-03 | 22,750.00 | 22,800.00 | 22,500.00 | 22,550.00 | 17,908.98 | 212,475 |
| 2022-08-02 | 22,300.00 | 22,900.00 | 22,250.00 | 22,700.00 | 18,028.11 | 355,670 |
| 2022-08-01 | 22,650.00 | 22,850.00 | 22,300.00 | 22,350.00 | 17,750.14 | 291,281 |
| 2022-07-29 | 22,300.00 | 22,900.00 | 22,300.00 | 22,800.00 | 18,107.52 | 514,484 |
| 2022-07-28 | 22,650.00 | 22,800.00 | 22,100.00 | 22,150.00 | 17,591.30 | 371,937 |
| 2022-07-27 | 22,350.00 | 22,700.00 | 22,300.00 | 22,650.00 | 17,988.40 | 223,329 |
| 2022-07-26 | 22,300.00 | 22,450.00 | 22,200.00 | 22,450.00 | 17,829.56 | 197,310 |
| 2022-07-25 | 21,950.00 | 22,500.00 | 21,900.00 | 22,350.00 | 17,750.14 | 353,929 |
| 2022-07-22 | 22,350.00 | 22,500.00 | 21,750.00 | 22,000.00 | 17,472.17 | 416,321 |
| 2022-07-21 | 22,200.00 | 22,500.00 | 22,200.00 | 22,350.00 | 17,750.14 | 241,004 |
| 2022-07-20 | 22,850.00 | 22,950.00 | 22,200.00 | 22,350.00 | 17,750.14 | 267,471 |
| 2022-07-19 | 22,450.00 | 23,100.00 | 22,400.00 | 22,550.00 | 17,908.98 | 346,137 |
| 2022-07-18 | 21,850.00 | 22,650.00 | 21,800.00 | 22,550.00 | 17,908.98 | 277,027 |
| 2022-07-15 | 22,050.00 | 22,050.00 | 21,200.00 | 21,750.00 | 17,273.62 | 434,576 |
| 2022-07-14 | 22,950.00 | 22,950.00 | 21,850.00 | 21,900.00 | 17,392.75 | 635,318 |
| 2022-07-13 | 22,850.00 | 23,250.00 | 22,700.00 | 23,050.00 | 18,306.07 | 280,993 |
| 2022-07-12 | 23,200.00 | 23,200.00 | 22,600.00 | 22,700.00 | 18,028.11 | 196,360 |
| 2022-07-11 | 23,700.00 | 23,700.00 | 23,050.00 | 23,200.00 | 18,425.20 | 165,760 |
| 2022-07-08 | 22,900.00 | 23,700.00 | 22,900.00 | 23,550.00 | 18,703.17 | 230,647 |
| 2022-07-07 | 22,900.00 | 23,150.00 | 22,500.00 | 22,850.00 | 18,147.23 | 170,570 |
| 2022-07-06 | 23,450.00 | 23,550.00 | 22,400.00 | 22,600.00 | 17,948.69 | 457,834 |
| 2022-07-05 | 24,400.00 | 24,400.00 | 23,450.00 | 23,650.00 | 18,782.59 | 224,953 |
| 2022-07-04 | 24,050.00 | 24,600.00 | 23,850.00 | 24,150.00 | 19,179.68 | 217,226 |
| 2022-07-01 | 24,100.00 | 24,300.00 | 23,600.00 | 23,800.00 | 18,901.71 | 201,346 |
| 2022-06-30 | 23,850.00 | 24,450.00 | 23,650.00 | 23,750.00 | 18,862.00 | 273,524 |
| 2022-06-29 | 23,900.00 | 24,100.00 | 23,650.00 | 23,700.00 | 18,822.29 | 162,496 |
| 2022-06-28 | 23,750.00 | 24,400.00 | 23,600.00 | 24,200.00 | 19,219.39 | 181,471 |
| 2022-06-27 | 23,900.00 | 24,050.00 | 23,550.00 | 23,650.00 | 18,782.59 | 241,847 |
| 2022-06-24 | 23,800.00 | 24,300.00 | 23,550.00 | 24,100.00 | 19,139.97 | 190,183 |
| 2022-06-23 | 24,100.00 | 24,400.00 | 23,500.00 | 23,550.00 | 18,703.17 | 268,098 |
| 2022-06-22 | 24,200.00 | 24,550.00 | 23,800.00 | 23,850.00 | 18,941.42 | 209,115 |
| 2022-06-21 | 24,600.00 | 24,600.00 | 23,950.00 | 24,200.00 | 19,219.39 | 112,001 |
| 2022-06-20 | 24,700.00 | 24,700.00 | 23,700.00 | 24,100.00 | 19,139.97 | 148,123 |
| 2022-06-17 | 23,750.00 | 24,750.00 | 23,500.00 | 24,200.00 | 19,219.39 | 307,898 |
| 2022-06-16 | 24,200.00 | 24,400.00 | 24,000.00 | 24,000.00 | 19,060.55 | 227,039 |
| 2022-06-15 | 23,800.00 | 24,300.00 | 23,600.00 | 23,950.00 | 19,020.84 | 303,066 |
| 2022-06-14 | 24,350.00 | 24,350.00 | 23,350.00 | 23,700.00 | 18,822.29 | 395,775 |
| 2022-06-13 | 24,350.00 | 24,600.00 | 23,850.00 | 24,150.00 | 19,179.68 | 272,865 |
| 2022-06-10 | 24,400.00 | 25,000.00 | 24,300.00 | 24,500.00 | 19,457.65 | 227,058 |
| 2022-06-09 | 25,000.00 | 25,000.00 | 24,300.00 | 24,800.00 | 19,695.90 | 305,521 |
| 2022-06-08 | 24,850.00 | 25,250.00 | 24,800.00 | 24,950.00 | 19,815.03 | 163,047 |
| 2022-06-07 | 25,000.00 | 25,300.00 | 24,550.00 | 24,800.00 | 19,695.90 | 277,168 |
| 2022-06-03 | 25,350.00 | 25,600.00 | 25,050.00 | 25,250.00 | 20,053.29 | 207,739 |
| 2022-06-02 | 25,650.00 | 25,900.00 | 24,700.00 | 25,150.00 | 19,973.87 | 340,987 |
| 2022-05-31 | 25,850.00 | 26,100.00 | 25,300.00 | 26,000.00 | 20,648.93 | 400,941 |
| 2022-05-30 | 25,850.00 | 26,300.00 | 25,750.00 | 25,850.00 | 20,529.80 | 178,433 |
| 2022-05-27 | 25,650.00 | 26,000.00 | 25,400.00 | 25,800.00 | 20,490.09 | 209,782 |
| 2022-05-26 | 25,650.00 | 25,900.00 | 25,100.00 | 25,400.00 | 20,172.42 | 240,465 |
| 2022-05-25 | 25,300.00 | 26,050.00 | 25,000.00 | 25,850.00 | 20,529.80 | 286,893 |
| 2022-05-24 | 25,550.00 | 25,700.00 | 25,200.00 | 25,400.00 | 20,172.42 | 177,222 |
| 2022-05-23 | 25,550.00 | 25,700.00 | 25,300.00 | 25,550.00 | 20,291.55 | 153,754 |
| 2022-05-20 | 25,000.00 | 25,600.00 | 25,000.00 | 25,400.00 | 20,172.42 | 152,035 |
| 2022-05-19 | 24,450.00 | 25,300.00 | 24,450.00 | 24,850.00 | 19,735.61 | 217,896 |
| 2022-05-18 | 24,850.00 | 25,350.00 | 24,850.00 | 24,950.00 | 19,815.03 | 134,763 |
| 2022-05-17 | 25,300.00 | 25,500.00 | 24,650.00 | 24,900.00 | 19,775.32 | 280,453 |
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.