Cheil Worldwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	23,200.00	23,650.00	23,000.00	23,500.00	18,663.46	258,016
2022-02-16	22,900.00	23,250.00	22,800.00	23,000.00	18,266.36	212,846
2022-02-15	23,000.00	23,150.00	22,650.00	22,850.00	18,147.23	177,235
2022-02-14	22,850.00	23,250.00	22,750.00	22,950.00	18,226.65	338,346
2022-02-11	22,950.00	23,450.00	22,900.00	22,900.00	18,186.94	221,522
2022-02-10	22,750.00	23,350.00	22,750.00	23,350.00	18,544.33	392,929
2022-02-09	22,500.00	22,900.00	22,500.00	22,750.00	18,067.81	183,653
2022-02-08	22,700.00	22,950.00	22,250.00	22,450.00	17,829.56	219,727
2022-02-07	22,350.00	22,800.00	22,200.00	22,550.00	17,908.98	265,214
2022-02-04	21,850.00	22,500.00	21,850.00	22,350.00	17,750.14	210,587
2022-02-03	22,050.00	22,450.00	21,800.00	21,950.00	17,432.46	193,241
2022-01-28	21,200.00	22,250.00	21,000.00	21,950.00	17,432.46	438,113
2022-01-27	21,850.00	21,850.00	20,750.00	20,850.00	16,558.85	374,033
2022-01-26	21,350.00	21,650.00	21,250.00	21,350.00	16,955.95	204,430
2022-01-25	21,700.00	21,750.00	21,050.00	21,200.00	16,836.82	233,130
2022-01-24	22,200.00	22,250.00	21,700.00	21,700.00	17,233.92	170,459
2022-01-21	22,000.00	22,150.00	21,800.00	21,950.00	17,432.46	162,170
2022-01-20	22,550.00	22,650.00	22,100.00	22,150.00	17,591.30	172,794
2022-01-19	21,800.00	22,550.00	21,750.00	22,300.00	17,710.43	241,231
2022-01-18	22,050.00	22,200.00	21,600.00	21,850.00	17,353.04	173,986
2022-01-17	22,500.00	22,550.00	22,000.00	22,050.00	17,511.88	194,166
2022-01-14	23,000.00	23,000.00	22,500.00	22,600.00	17,948.69	184,513
2022-01-13	22,550.00	23,200.00	22,550.00	23,050.00	18,306.07	271,011
2022-01-12	22,350.00	22,750.00	22,350.00	22,550.00	17,908.98	197,312
2022-01-11	22,400.00	22,700.00	22,300.00	22,300.00	17,710.43	207,200
2022-01-10	22,350.00	22,700.00	22,350.00	22,500.00	17,869.27	136,463
2022-01-07	22,350.00	22,600.00	22,300.00	22,450.00	17,829.56	146,201
2022-01-06	22,650.00	22,850.00	22,150.00	22,450.00	17,829.56	321,900
2022-01-05	22,200.00	22,900.00	22,050.00	22,700.00	18,028.11	317,785
2022-01-04	22,400.00	22,450.00	22,200.00	22,200.00	17,631.01	174,292
2022-01-03	22,750.00	22,900.00	22,350.00	22,450.00	17,829.56	248,377
2021-12-30	23,300.00	23,450.00	22,800.00	22,850.00	18,147.23	246,660
2021-12-29	23,450.00	23,850.00	23,150.00	23,450.00	18,623.75	242,186
2021-12-28	23,800.00	24,200.00	23,650.00	24,150.00	18,393.43	327,047
2021-12-27	23,700.00	23,850.00	23,550.00	23,750.00	18,088.78	198,371
2021-12-24	23,800.00	23,800.00	23,450.00	23,600.00	17,974.53	164,203
2021-12-23	23,450.00	23,800.00	23,300.00	23,600.00	17,974.53	295,400
2021-12-22	22,900.00	23,450.00	22,900.00	23,400.00	17,822.21	428,926
2021-12-21	22,700.00	23,000.00	22,650.00	22,700.00	17,289.06	294,116
2021-12-20	22,800.00	23,000.00	22,600.00	22,600.00	17,212.90	259,454
2021-12-17	23,050.00	23,150.00	22,550.00	22,850.00	17,403.31	409,802
2021-12-16	22,650.00	23,000.00	22,500.00	23,000.00	17,517.55	243,082
2021-12-15	22,450.00	22,750.00	22,450.00	22,650.00	17,250.98	183,546
2021-12-14	22,600.00	22,800.00	22,400.00	22,550.00	17,174.82	252,537
2021-12-13	23,000.00	23,100.00	22,600.00	22,700.00	17,289.06	194,845
2021-12-10	22,600.00	23,000.00	22,450.00	23,000.00	17,517.55	199,233
2021-12-09	22,600.00	22,900.00	22,450.00	22,800.00	17,365.23	252,371
2021-12-08	22,800.00	22,950.00	22,400.00	22,400.00	17,060.57	253,389
2021-12-07	22,300.00	22,850.00	22,300.00	22,800.00	17,365.23	221,408
2021-12-06	22,350.00	22,600.00	21,800.00	22,300.00	16,984.41	223,902
2021-12-03	21,650.00	22,500.00	21,550.00	22,250.00	16,946.33	288,244
2021-12-02	21,400.00	21,850.00	21,250.00	21,600.00	16,451.27	299,835
2021-12-01	21,600.00	21,900.00	21,350.00	21,550.00	16,413.19	332,707
2021-11-30	22,250.00	22,350.00	21,550.00	21,700.00	16,527.43	537,976
2021-11-29	22,000.00	22,700.00	21,950.00	22,250.00	16,946.33	322,226
2021-11-26	23,250.00	23,350.00	22,350.00	22,650.00	17,250.98	298,961
2021-11-25	24,000.00	24,200.00	23,250.00	23,250.00	17,707.96	270,561
2021-11-24	23,700.00	24,200.00	23,700.00	24,150.00	18,393.43	202,480
2021-11-23	23,700.00	24,150.00	23,600.00	23,900.00	18,203.02	290,423
2021-11-22	23,300.00	24,100.00	23,200.00	24,050.00	18,317.27	259,761

← NewerPage 20 of 21 · 1,222 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.