Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 20,150.00 | 20,450.00 | 20,100.00 | 20,400.00 | 19,284.80 | 301,674 |
| 2025-10-21 | 20,150.00 | 20,350.00 | 20,050.00 | 20,150.00 | 19,048.47 | 378,515 |
| 2025-10-20 | 20,100.00 | 20,250.00 | 20,000.00 | 20,150.00 | 19,048.47 | 344,223 |
| 2025-10-17 | 20,250.00 | 20,300.00 | 20,000.00 | 20,100.00 | 19,001.20 | 458,547 |
| 2025-10-16 | 20,200.00 | 20,500.00 | 20,200.00 | 20,450.00 | 19,332.07 | 310,310 |
| 2025-10-15 | 20,500.00 | 20,600.00 | 20,050.00 | 20,200.00 | 19,095.73 | 630,248 |
| 2025-10-14 | 20,500.00 | 20,650.00 | 20,350.00 | 20,500.00 | 19,379.33 | 512,996 |
| 2025-10-13 | 20,500.00 | 20,750.00 | 20,300.00 | 20,650.00 | 19,521.13 | 301,440 |
| 2025-10-10 | 20,450.00 | 20,725.00 | 20,300.00 | 20,400.00 | 19,284.80 | 613,113 |
| 2025-10-02 | 20,400.00 | 20,450.00 | 20,100.00 | 20,250.00 | 19,143.00 | 359,517 |
| 2025-10-01 | 20,350.00 | 20,450.00 | 20,050.00 | 20,150.00 | 19,048.47 | 214,704 |
| 2025-09-30 | 20,550.00 | 20,700.00 | 20,300.00 | 20,300.00 | 19,190.27 | 252,065 |
| 2025-09-29 | 20,600.00 | 21,000.00 | 20,400.00 | 20,700.00 | 19,568.40 | 475,754 |
| 2025-09-26 | 20,650.00 | 20,800.00 | 20,250.00 | 20,400.00 | 19,284.80 | 328,698 |
| 2025-09-25 | 20,400.00 | 20,750.00 | 20,400.00 | 20,750.00 | 19,615.67 | 235,297 |
| 2025-09-24 | 20,950.00 | 21,000.00 | 20,400.00 | 20,500.00 | 19,379.33 | 351,388 |
| 2025-09-23 | 20,400.00 | 21,100.00 | 20,400.00 | 20,750.00 | 19,615.67 | 530,352 |
| 2025-09-22 | 20,200.00 | 20,600.00 | 20,100.00 | 20,350.00 | 19,237.53 | 274,651 |
| 2025-09-19 | 20,050.00 | 20,350.00 | 19,910.00 | 20,200.00 | 19,095.73 | 387,067 |
| 2025-09-18 | 20,000.00 | 20,050.00 | 19,850.00 | 19,950.00 | 18,859.40 | 330,625 |
| 2025-09-17 | 19,950.00 | 20,150.00 | 19,950.00 | 20,100.00 | 19,001.20 | 185,148 |
| 2025-09-16 | 20,200.00 | 20,250.00 | 19,980.00 | 20,000.00 | 18,906.67 | 336,739 |
| 2025-09-15 | 20,200.00 | 20,350.00 | 20,100.00 | 20,200.00 | 19,095.73 | 289,139 |
| 2025-09-12 | 20,200.00 | 20,200.00 | 20,000.00 | 20,150.00 | 19,048.47 | 252,028 |
| 2025-09-11 | 19,910.00 | 20,200.00 | 19,860.00 | 20,200.00 | 19,095.73 | 331,529 |
| 2025-09-10 | 19,780.00 | 20,050.00 | 19,780.00 | 19,900.00 | 18,812.13 | 211,301 |
| 2025-09-09 | 19,950.00 | 19,950.00 | 19,700.00 | 19,810.00 | 18,727.05 | 196,413 |
| 2025-09-08 | 19,850.00 | 19,860.00 | 19,680.00 | 19,770.00 | 18,689.24 | 116,389 |
| 2025-09-05 | 19,570.00 | 19,760.00 | 19,560.00 | 19,700.00 | 18,623.07 | 139,794 |
| 2025-09-04 | 19,550.00 | 19,730.00 | 19,540.00 | 19,640.00 | 18,566.35 | 97,881 |
| 2025-09-03 | 19,570.00 | 19,660.00 | 19,490.00 | 19,590.00 | 18,519.08 | 147,495 |
| 2025-09-02 | 19,760.00 | 19,860.00 | 19,530.00 | 19,670.00 | 18,594.71 | 184,705 |
| 2025-09-01 | 19,810.00 | 19,900.00 | 19,700.00 | 19,760.00 | 18,679.79 | 139,285 |
| 2025-08-29 | 19,700.00 | 19,920.00 | 19,570.00 | 19,800.00 | 18,717.60 | 209,662 |
| 2025-08-28 | 19,430.00 | 19,670.00 | 19,400.00 | 19,600.00 | 18,528.53 | 113,930 |
| 2025-08-27 | 19,460.00 | 19,540.00 | 19,410.00 | 19,510.00 | 18,443.45 | 154,709 |
| 2025-08-26 | 19,570.00 | 19,680.00 | 19,490.00 | 19,510.00 | 18,443.45 | 172,433 |
| 2025-08-25 | 19,600.00 | 19,720.00 | 19,100.00 | 19,630.00 | 18,556.89 | 170,074 |
| 2025-08-22 | 19,570.00 | 19,710.00 | 19,480.00 | 19,570.00 | 18,500.17 | 187,662 |
| 2025-08-21 | 19,780.00 | 19,850.00 | 19,550.00 | 19,570.00 | 18,500.17 | 183,549 |
| 2025-08-20 | 19,800.00 | 19,800.00 | 19,470.00 | 19,740.00 | 18,660.88 | 207,142 |
| 2025-08-19 | 19,840.00 | 19,840.00 | 19,540.00 | 19,660.00 | 18,585.25 | 171,106 |
| 2025-08-18 | 19,880.00 | 19,920.00 | 19,630.00 | 19,660.00 | 18,585.25 | 192,216 |
| 2025-08-14 | 19,850.00 | 20,150.00 | 19,750.00 | 19,900.00 | 18,812.13 | 422,823 |
| 2025-08-13 | 19,900.00 | 19,980.00 | 19,720.00 | 19,840.00 | 18,755.41 | 194,926 |
| 2025-08-12 | 19,890.00 | 20,100.00 | 19,870.00 | 19,900.00 | 18,812.13 | 148,245 |
| 2025-08-11 | 20,050.00 | 20,100.00 | 19,900.00 | 19,950.00 | 18,859.40 | 155,517 |
| 2025-08-08 | 20,050.00 | 20,150.00 | 19,930.00 | 20,100.00 | 19,001.20 | 235,338 |
| 2025-08-07 | 19,860.00 | 20,100.00 | 19,860.00 | 20,050.00 | 18,953.93 | 199,640 |
| 2025-08-06 | 19,710.00 | 19,980.00 | 19,700.00 | 19,840.00 | 18,755.41 | 167,133 |
| 2025-08-05 | 19,880.00 | 20,100.00 | 19,770.00 | 19,880.00 | 18,793.23 | 245,716 |
| 2025-08-04 | 19,520.00 | 19,840.00 | 19,500.00 | 19,840.00 | 18,755.41 | 178,914 |
| 2025-08-01 | 19,800.00 | 19,980.00 | 19,500.00 | 19,570.00 | 18,500.17 | 347,662 |
| 2025-07-31 | 20,000.00 | 20,200.00 | 19,840.00 | 19,880.00 | 18,793.23 | 328,059 |
| 2025-07-30 | 20,050.00 | 20,200.00 | 19,960.00 | 20,050.00 | 18,953.93 | 342,990 |
| 2025-07-29 | 20,000.00 | 20,350.00 | 19,950.00 | 20,100.00 | 19,001.20 | 170,462 |
| 2025-07-28 | 21,050.00 | 21,100.00 | 19,990.00 | 20,050.00 | 18,953.93 | 664,703 |
| 2025-07-25 | 21,050.00 | 21,400.00 | 20,800.00 | 21,150.00 | 19,993.80 | 182,983 |
| 2025-07-24 | 21,500.00 | 21,650.00 | 21,100.00 | 21,250.00 | 20,088.33 | 288,784 |
| 2025-07-23 | 21,700.00 | 21,800.00 | 21,300.00 | 21,600.00 | 20,419.20 | 261,497 |
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.