Cheil Worldwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21,250.00	21,750.00	21,200.00	21,600.00	20,419.20	309,350
2025-07-21	21,750.00	21,750.00	21,300.00	21,400.00	20,230.13	292,226
2025-07-18	21,700.00	22,000.00	21,600.00	21,900.00	20,702.80	334,481
2025-07-17	21,700.00	21,800.00	21,350.00	21,750.00	20,561.00	245,231
2025-07-16	21,850.00	22,000.00	21,350.00	21,500.00	20,324.67	357,385
2025-07-15	22,400.00	22,450.00	21,800.00	21,900.00	20,702.80	489,734
2025-07-14	21,800.00	22,400.00	21,800.00	22,400.00	21,175.47	596,660
2025-07-11	21,750.00	22,000.00	21,600.00	21,650.00	20,466.47	273,034
2025-07-10	21,600.00	21,800.00	21,500.00	21,700.00	20,513.73	329,673
2025-07-09	21,000.00	21,850.00	20,800.00	21,700.00	20,513.73	477,154
2025-07-08	21,000.00	21,100.00	20,600.00	20,950.00	19,804.73	342,826
2025-07-07	20,700.00	21,500.00	20,550.00	21,000.00	19,852.00	535,618
2025-07-04	20,600.00	20,700.00	20,450.00	20,500.00	19,379.33	303,043
2025-07-03	20,650.00	20,750.00	20,400.00	20,600.00	19,473.87	294,749
2025-07-02	20,150.00	20,600.00	20,150.00	20,550.00	19,426.60	350,743
2025-07-01	20,100.00	20,300.00	20,050.00	20,200.00	19,095.73	231,879
2025-06-30	20,250.00	20,400.00	19,940.00	20,050.00	18,953.93	335,459
2025-06-27	20,250.00	20,350.00	20,050.00	20,200.00	19,095.73	237,563
2025-06-26	20,200.00	20,350.00	19,870.00	20,050.00	18,953.93	291,398
2025-06-25	20,350.00	20,500.00	20,100.00	20,300.00	19,190.27	340,760
2025-06-24	20,500.00	20,600.00	20,300.00	20,450.00	19,332.07	240,506
2025-06-23	20,100.00	20,450.00	20,050.00	20,350.00	19,237.53	313,616
2025-06-20	20,700.00	20,750.00	20,300.00	20,300.00	19,190.27	289,383
2025-06-19	20,700.00	20,900.00	20,350.00	20,500.00	19,379.33	322,715
2025-06-18	20,500.00	20,950.00	20,150.00	20,300.00	19,190.27	331,372
2025-06-17	20,350.00	20,850.00	20,150.00	20,700.00	19,568.40	962,827
2025-06-16	19,930.00	20,450.00	19,570.00	20,300.00	19,190.27	730,655
2025-06-13	19,900.00	20,100.00	19,360.00	19,800.00	18,717.60	784,896
2025-06-12	19,310.00	20,450.00	19,220.00	20,000.00	18,906.67	1,102,633
2025-06-11	19,030.00	19,150.00	18,910.00	19,000.00	17,961.33	183,076
2025-06-10	18,830.00	19,040.00	18,760.00	19,040.00	17,999.15	263,353
2025-06-09	18,670.00	18,960.00	18,660.00	18,810.00	17,781.72	296,020
2025-06-05	18,550.00	18,680.00	18,510.00	18,620.00	17,602.11	233,650
2025-06-04	18,490.00	18,760.00	18,410.00	18,550.00	17,535.93	322,491
2025-06-02	18,260.00	18,400.00	18,250.00	18,300.00	17,299.60	148,183
2025-05-30	18,210.00	18,470.00	18,210.00	18,360.00	17,356.32	217,928
2025-05-29	18,250.00	18,260.00	18,120.00	18,230.00	17,233.43	169,513
2025-05-28	18,030.00	18,290.00	18,030.00	18,210.00	17,214.52	143,938
2025-05-27	18,060.00	18,210.00	18,020.00	18,100.00	17,110.53	103,158
2025-05-26	18,030.00	18,180.00	17,990.00	18,180.00	17,186.16	99,796
2025-05-23	17,890.00	18,050.00	17,880.00	18,010.00	17,025.45	113,453
2025-05-22	18,000.00	18,110.00	17,840.00	17,950.00	16,968.73	170,210
2025-05-21	18,100.00	18,160.00	18,010.00	18,080.00	17,091.63	138,562
2025-05-20	18,230.00	18,230.00	18,100.00	18,160.00	17,167.25	76,983
2025-05-19	18,320.00	18,340.00	18,070.00	18,160.00	17,167.25	150,126
2025-05-16	18,410.00	18,570.00	18,290.00	18,410.00	17,403.59	124,246
2025-05-15	18,410.00	18,560.00	18,370.00	18,500.00	17,488.67	127,165
2025-05-14	18,600.00	18,660.00	18,510.00	18,560.00	17,545.39	153,532
2025-05-13	18,310.00	18,590.00	18,280.00	18,590.00	17,573.75	170,223
2025-05-12	18,360.00	18,450.00	18,270.00	18,450.00	17,441.40	146,475
2025-05-09	18,270.00	18,400.00	18,240.00	18,360.00	17,356.32	128,012
2025-05-08	18,400.00	18,470.00	18,280.00	18,290.00	17,290.15	203,623
2025-05-07	18,580.00	18,680.00	18,340.00	18,430.00	17,422.49	191,527
2025-05-02	18,410.00	18,510.00	18,310.00	18,390.00	17,384.68	149,073
2025-04-30	18,110.00	18,600.00	18,100.00	18,550.00	17,535.93	357,311
2025-04-29	18,280.00	18,300.00	18,190.00	18,260.00	17,261.79	148,469
2025-04-28	18,070.00	18,320.00	18,060.00	18,280.00	17,280.69	163,154
2025-04-25	18,290.00	18,290.00	18,070.00	18,130.00	17,138.89	123,026
2025-04-24	18,110.00	18,330.00	18,090.00	18,260.00	17,261.79	178,064
2025-04-23	18,250.00	18,250.00	18,100.00	18,160.00	17,167.25	145,236

← NewerPage 6 of 21 · 1,224 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.