Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 20,800.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | 342,488 |
| 2026-01-16 | 21,050.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | 210,561 |
| 2026-01-15 | 20,800.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 380,573 |
| 2026-01-14 | 21,150.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | 253,303 |
| 2026-01-13 | 20,700.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 474,137 |
| 2026-01-12 | 20,350.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,600.00 | 250,690 |
| 2026-01-09 | 20,400.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 195,023 |
| 2026-01-08 | 20,400.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | 411,042 |
| 2026-01-07 | 20,600.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | 470,300 |
| 2026-01-06 | 20,900.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | 387,851 |
| 2026-01-05 | 20,750.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | 645,748 |
| 2026-01-02 | 21,000.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | 475,502 |
| 2025-12-30 | 21,100.00 | 21,150.00 | 20,500.00 | 21,000.00 | 21,000.00 | 700,687 |
| 2025-12-29 | 21,300.00 | 21,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | 906,930 |
| 2025-12-26 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 21,270.00 | 776,245 |
| 2025-12-24 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 21,459.07 | 286,941 |
| 2025-12-23 | 23,150.00 | 23,150.00 | 22,650.00 | 22,800.00 | 21,553.60 | 332,989 |
| 2025-12-22 | 23,300.00 | 23,300.00 | 22,950.00 | 23,100.00 | 21,837.20 | 390,758 |
| 2025-12-19 | 23,250.00 | 23,250.00 | 22,800.00 | 23,150.00 | 21,884.47 | 395,343 |
| 2025-12-18 | 22,950.00 | 23,200.00 | 22,800.00 | 23,150.00 | 21,884.47 | 315,208 |
| 2025-12-17 | 22,950.00 | 23,100.00 | 22,650.00 | 23,050.00 | 21,789.93 | 298,807 |
| 2025-12-16 | 23,150.00 | 23,250.00 | 22,650.00 | 22,750.00 | 21,506.33 | 491,122 |
| 2025-12-15 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 21,742.67 | 217,663 |
| 2025-12-12 | 23,000.00 | 23,150.00 | 22,650.00 | 23,050.00 | 21,789.93 | 480,934 |
| 2025-12-11 | 22,950.00 | 23,050.00 | 22,650.00 | 22,750.00 | 21,506.33 | 659,217 |
| 2025-12-10 | 23,150.00 | 23,150.00 | 22,700.00 | 22,800.00 | 21,553.60 | 297,251 |
| 2025-12-09 | 22,950.00 | 23,200.00 | 22,750.00 | 23,050.00 | 21,789.93 | 324,940 |
| 2025-12-08 | 22,800.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,648.13 | 255,540 |
| 2025-12-05 | 22,750.00 | 22,850.00 | 22,700.00 | 22,800.00 | 21,553.60 | 159,026 |
| 2025-12-04 | 22,550.00 | 22,900.00 | 22,550.00 | 22,900.00 | 21,648.13 | 247,783 |
| 2025-12-03 | 22,650.00 | 22,700.00 | 22,400.00 | 22,650.00 | 21,411.80 | 265,544 |
| 2025-12-02 | 22,800.00 | 22,850.00 | 22,500.00 | 22,650.00 | 21,411.80 | 255,554 |
| 2025-12-01 | 22,900.00 | 22,950.00 | 22,600.00 | 22,800.00 | 21,553.60 | 183,174 |
| 2025-11-28 | 22,900.00 | 22,900.00 | 22,450.00 | 22,650.00 | 21,411.80 | 190,201 |
| 2025-11-27 | 22,700.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,553.60 | 156,212 |
| 2025-11-26 | 22,700.00 | 22,900.00 | 22,500.00 | 22,850.00 | 21,600.87 | 217,273 |
| 2025-11-25 | 22,550.00 | 22,800.00 | 22,350.00 | 22,500.00 | 21,270.00 | 236,158 |
| 2025-11-24 | 22,400.00 | 23,000.00 | 22,300.00 | 22,500.00 | 21,270.00 | 437,724 |
| 2025-11-21 | 22,300.00 | 22,350.00 | 21,850.00 | 22,200.00 | 20,986.40 | 258,969 |
| 2025-11-20 | 22,000.00 | 22,350.00 | 22,000.00 | 22,100.00 | 20,891.87 | 379,707 |
| 2025-11-19 | 21,850.00 | 22,150.00 | 21,650.00 | 22,000.00 | 20,797.33 | 266,316 |
| 2025-11-18 | 22,000.00 | 22,200.00 | 21,550.00 | 21,700.00 | 20,513.73 | 319,189 |
| 2025-11-17 | 22,050.00 | 22,200.00 | 21,850.00 | 22,150.00 | 20,939.13 | 317,610 |
| 2025-11-14 | 21,950.00 | 22,250.00 | 21,850.00 | 22,000.00 | 20,797.33 | 387,427 |
| 2025-11-13 | 21,950.00 | 22,350.00 | 21,900.00 | 22,100.00 | 20,891.87 | 391,779 |
| 2025-11-12 | 21,900.00 | 22,250.00 | 21,800.00 | 22,150.00 | 20,939.13 | 401,623 |
| 2025-11-11 | 21,800.00 | 22,100.00 | 21,750.00 | 22,000.00 | 20,797.33 | 511,466 |
| 2025-11-10 | 21,400.00 | 21,950.00 | 21,350.00 | 21,800.00 | 20,608.27 | 715,720 |
| 2025-11-07 | 21,400.00 | 21,400.00 | 20,800.00 | 21,000.00 | 19,852.00 | 490,660 |
| 2025-11-06 | 20,550.00 | 21,450.00 | 20,500.00 | 21,200.00 | 20,041.07 | 736,506 |
| 2025-11-05 | 20,900.00 | 20,900.00 | 20,200.00 | 20,300.00 | 19,190.27 | 641,070 |
| 2025-11-04 | 20,500.00 | 20,850.00 | 20,250.00 | 20,800.00 | 19,662.93 | 493,400 |
| 2025-11-03 | 20,450.00 | 20,800.00 | 20,300.00 | 20,550.00 | 19,426.60 | 531,366 |
| 2025-10-31 | 20,300.00 | 20,450.00 | 20,200.00 | 20,350.00 | 19,237.53 | 228,125 |
| 2025-10-30 | 20,350.00 | 20,650.00 | 20,100.00 | 20,250.00 | 19,143.00 | 529,106 |
| 2025-10-29 | 20,650.00 | 20,700.00 | 20,300.00 | 20,500.00 | 19,379.33 | 380,237 |
| 2025-10-28 | 20,450.00 | 20,500.00 | 20,350.00 | 20,400.00 | 19,284.80 | 183,817 |
| 2025-10-27 | 20,350.00 | 20,600.00 | 20,300.00 | 20,400.00 | 19,284.80 | 469,852 |
| 2025-10-24 | 20,350.00 | 20,500.00 | 20,250.00 | 20,400.00 | 19,284.80 | 310,868 |
| 2025-10-23 | 20,450.00 | 20,600.00 | 20,250.00 | 20,300.00 | 19,190.27 | 307,851 |
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.