Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 23,100.00 | 23,500.00 | 23,050.00 | 23,350.00 | 17,784.13 | 172,393 |
| 2021-11-18 | 23,100.00 | 23,550.00 | 22,850.00 | 23,150.00 | 17,631.80 | 193,553 |
| 2021-11-17 | 23,250.00 | 23,450.00 | 22,950.00 | 23,100.00 | 17,593.72 | 222,264 |
| 2021-11-16 | 23,150.00 | 23,750.00 | 23,100.00 | 23,500.00 | 17,898.37 | 157,589 |
| 2021-11-15 | 23,300.00 | 23,700.00 | 23,100.00 | 23,350.00 | 17,784.13 | 209,766 |
| 2021-11-12 | 22,800.00 | 23,500.00 | 22,800.00 | 23,400.00 | 17,822.21 | 226,734 |
| 2021-11-11 | 22,600.00 | 23,150.00 | 22,500.00 | 22,900.00 | 17,441.39 | 226,563 |
| 2021-11-10 | 23,050.00 | 23,200.00 | 22,700.00 | 22,900.00 | 17,441.39 | 178,991 |
| 2021-11-09 | 23,150.00 | 23,450.00 | 22,900.00 | 23,150.00 | 17,631.80 | 342,309 |
| 2021-11-08 | 23,100.00 | 23,550.00 | 23,050.00 | 23,150.00 | 17,631.80 | 184,564 |
| 2021-11-05 | 23,650.00 | 23,700.00 | 22,750.00 | 23,400.00 | 17,822.21 | 414,550 |
| 2021-11-04 | 23,750.00 | 24,100.00 | 23,350.00 | 23,450.00 | 17,860.29 | 203,851 |
| 2021-11-03 | 24,150.00 | 24,250.00 | 23,600.00 | 23,700.00 | 18,050.70 | 249,951 |
| 2021-11-02 | 23,700.00 | 24,150.00 | 23,500.00 | 24,100.00 | 18,355.35 | 330,812 |
| 2021-11-01 | 24,000.00 | 24,200.00 | 23,500.00 | 23,700.00 | 18,050.70 | 227,846 |
| 2021-10-29 | 24,500.00 | 24,600.00 | 23,700.00 | 23,850.00 | 18,164.94 | 294,720 |
| 2021-10-28 | 24,650.00 | 24,650.00 | 24,100.00 | 24,100.00 | 18,355.35 | 253,501 |
| 2021-10-27 | 24,700.00 | 24,750.00 | 24,450.00 | 24,600.00 | 18,736.17 | 168,696 |
| 2021-10-26 | 24,700.00 | 24,700.00 | 24,300.00 | 24,650.00 | 18,774.25 | 221,635 |
| 2021-10-25 | 24,000.00 | 24,700.00 | 23,900.00 | 24,600.00 | 18,736.17 | 272,787 |
| 2021-10-22 | 24,000.00 | 24,400.00 | 23,800.00 | 24,100.00 | 18,355.35 | 293,344 |
| 2021-10-21 | 24,100.00 | 24,350.00 | 23,950.00 | 24,250.00 | 18,469.60 | 320,773 |
| 2021-10-20 | 24,100.00 | 24,450.00 | 24,000.00 | 24,150.00 | 18,393.43 | 381,688 |
| 2021-10-19 | 24,000.00 | 24,200.00 | 23,850.00 | 24,000.00 | 18,279.19 | 387,719 |
| 2021-10-18 | 23,800.00 | 24,000.00 | 23,550.00 | 23,650.00 | 18,012.62 | 417,140 |
| 2021-10-15 | 23,500.00 | 24,200.00 | 23,400.00 | 24,000.00 | 18,279.19 | 818,687 |
| 2021-10-14 | 23,050.00 | 23,150.00 | 22,750.00 | 23,050.00 | 17,555.64 | 329,581 |
← NewerPage 21 of 21 · 1,227 trading days
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.