Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 25,250.00 | 25,500.00 | 25,050.00 | 25,300.00 | 20,093.00 | 166,169 |
| 2022-05-13 | 25,100.00 | 25,950.00 | 25,050.00 | 25,350.00 | 20,132.71 | 342,683 |
| 2022-05-12 | 24,900.00 | 25,200.00 | 24,550.00 | 24,700.00 | 19,616.48 | 243,285 |
| 2022-05-11 | 25,000.00 | 25,400.00 | 24,950.00 | 25,150.00 | 19,973.87 | 165,362 |
| 2022-05-10 | 25,400.00 | 25,500.00 | 24,850.00 | 25,250.00 | 20,053.29 | 365,789 |
| 2022-05-09 | 25,150.00 | 25,600.00 | 24,800.00 | 25,400.00 | 20,172.42 | 314,114 |
| 2022-05-06 | 25,700.00 | 25,800.00 | 25,300.00 | 25,500.00 | 20,251.84 | 238,086 |
| 2022-05-04 | 26,400.00 | 26,450.00 | 25,750.00 | 25,950.00 | 20,609.22 | 173,517 |
| 2022-05-03 | 25,500.00 | 26,650.00 | 25,450.00 | 26,250.00 | 20,847.48 | 419,010 |
| 2022-05-02 | 25,150.00 | 25,800.00 | 25,100.00 | 25,600.00 | 20,331.25 | 188,388 |
| 2022-04-29 | 25,400.00 | 25,700.00 | 25,150.00 | 25,300.00 | 20,093.00 | 411,871 |
| 2022-04-28 | 24,650.00 | 25,450.00 | 24,600.00 | 25,350.00 | 20,132.71 | 286,125 |
| 2022-04-27 | 24,550.00 | 25,150.00 | 23,950.00 | 24,800.00 | 19,695.90 | 295,538 |
| 2022-04-26 | 25,100.00 | 25,100.00 | 24,600.00 | 24,850.00 | 19,735.61 | 176,538 |
| 2022-04-25 | 25,050.00 | 25,250.00 | 24,850.00 | 25,000.00 | 19,854.74 | 198,120 |
| 2022-04-22 | 25,050.00 | 25,500.00 | 24,800.00 | 25,400.00 | 20,172.42 | 302,251 |
| 2022-04-21 | 25,400.00 | 25,400.00 | 25,000.00 | 25,150.00 | 19,973.87 | 189,015 |
| 2022-04-20 | 24,250.00 | 25,450.00 | 24,250.00 | 25,350.00 | 20,132.71 | 558,938 |
| 2022-04-19 | 24,600.00 | 24,650.00 | 24,200.00 | 24,400.00 | 19,378.23 | 190,486 |
| 2022-04-18 | 24,650.00 | 24,650.00 | 24,200.00 | 24,550.00 | 19,497.36 | 129,631 |
| 2022-04-15 | 24,800.00 | 24,900.00 | 24,400.00 | 24,600.00 | 19,537.07 | 126,189 |
| 2022-04-14 | 24,800.00 | 25,100.00 | 24,400.00 | 24,800.00 | 19,695.90 | 242,244 |
| 2022-04-13 | 24,950.00 | 25,200.00 | 24,750.00 | 25,050.00 | 19,894.45 | 239,855 |
| 2022-04-12 | 24,900.00 | 25,250.00 | 24,650.00 | 25,000.00 | 19,854.74 | 298,624 |
| 2022-04-11 | 24,550.00 | 25,100.00 | 24,500.00 | 24,950.00 | 19,815.03 | 207,510 |
| 2022-04-08 | 25,000.00 | 25,100.00 | 24,600.00 | 24,750.00 | 19,656.19 | 252,023 |
| 2022-04-07 | 24,500.00 | 25,250.00 | 24,500.00 | 25,000.00 | 19,854.74 | 427,789 |
| 2022-04-06 | 24,500.00 | 25,000.00 | 24,500.00 | 24,900.00 | 19,775.32 | 372,966 |
| 2022-04-05 | 24,800.00 | 24,900.00 | 24,600.00 | 24,650.00 | 19,576.77 | 285,599 |
| 2022-04-04 | 23,950.00 | 25,000.00 | 23,850.00 | 24,950.00 | 19,815.03 | 726,247 |
| 2022-04-01 | 23,350.00 | 23,850.00 | 23,350.00 | 23,700.00 | 18,822.29 | 222,790 |
| 2022-03-31 | 23,250.00 | 23,650.00 | 23,100.00 | 23,550.00 | 18,703.17 | 294,928 |
| 2022-03-30 | 22,900.00 | 23,300.00 | 22,850.00 | 23,200.00 | 18,425.20 | 329,699 |
| 2022-03-29 | 22,950.00 | 23,050.00 | 22,650.00 | 22,700.00 | 18,028.11 | 189,427 |
| 2022-03-28 | 22,600.00 | 22,900.00 | 22,350.00 | 22,900.00 | 18,186.94 | 198,364 |
| 2022-03-25 | 22,850.00 | 22,950.00 | 22,700.00 | 22,800.00 | 18,107.52 | 122,347 |
| 2022-03-24 | 22,650.00 | 22,950.00 | 22,600.00 | 22,850.00 | 18,147.23 | 132,317 |
| 2022-03-23 | 23,100.00 | 23,200.00 | 22,750.00 | 22,950.00 | 18,226.65 | 94,942 |
| 2022-03-22 | 22,900.00 | 23,250.00 | 22,850.00 | 23,000.00 | 18,266.36 | 130,686 |
| 2022-03-21 | 22,750.00 | 22,950.00 | 22,550.00 | 22,900.00 | 18,186.94 | 222,690 |
| 2022-03-18 | 22,200.00 | 23,000.00 | 22,150.00 | 22,950.00 | 18,226.65 | 517,356 |
| 2022-03-17 | 22,500.00 | 22,800.00 | 22,100.00 | 22,100.00 | 17,551.59 | 320,461 |
| 2022-03-16 | 22,300.00 | 22,350.00 | 22,050.00 | 22,300.00 | 17,710.43 | 117,677 |
| 2022-03-15 | 22,000.00 | 22,400.00 | 21,850.00 | 22,300.00 | 17,710.43 | 209,051 |
| 2022-03-14 | 22,650.00 | 22,800.00 | 22,050.00 | 22,100.00 | 17,551.59 | 189,798 |
| 2022-03-11 | 22,600.00 | 22,900.00 | 22,300.00 | 22,800.00 | 18,107.52 | 201,198 |
| 2022-03-10 | 22,500.00 | 22,700.00 | 22,350.00 | 22,600.00 | 17,948.69 | 255,589 |
| 2022-03-08 | 22,150.00 | 22,300.00 | 21,800.00 | 22,050.00 | 17,511.88 | 180,936 |
| 2022-03-07 | 23,000.00 | 23,150.00 | 22,150.00 | 22,150.00 | 17,591.30 | 374,133 |
| 2022-03-04 | 22,900.00 | 23,500.00 | 22,750.00 | 23,300.00 | 18,504.62 | 482,984 |
| 2022-03-03 | 22,650.00 | 23,150.00 | 22,650.00 | 22,700.00 | 18,028.11 | 214,402 |
| 2022-03-02 | 22,450.00 | 22,800.00 | 22,350.00 | 22,550.00 | 17,908.98 | 213,820 |
| 2022-02-28 | 22,550.00 | 22,700.00 | 22,400.00 | 22,500.00 | 17,869.27 | 200,478 |
| 2022-02-25 | 22,750.00 | 23,000.00 | 22,400.00 | 22,650.00 | 17,988.40 | 196,174 |
| 2022-02-24 | 22,900.00 | 23,200.00 | 22,550.00 | 22,750.00 | 18,067.81 | 178,069 |
| 2022-02-23 | 22,900.00 | 23,300.00 | 22,850.00 | 23,150.00 | 18,385.49 | 168,148 |
| 2022-02-22 | 22,550.00 | 23,050.00 | 22,400.00 | 22,900.00 | 18,186.94 | 249,988 |
| 2022-02-21 | 22,650.00 | 22,950.00 | 22,500.00 | 22,800.00 | 18,107.52 | 152,859 |
| 2022-02-18 | 23,300.00 | 23,450.00 | 22,900.00 | 22,950.00 | 18,226.65 | 166,828 |
| 2022-02-17 | 23,200.00 | 23,650.00 | 23,000.00 | 23,500.00 | 18,663.46 | 258,016 |
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.