Cheil Worldwide historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18,250.00	18,250.00	18,100.00	18,160.00	17,167.25	145,236
2025-04-22	18,220.00	18,230.00	18,090.00	18,190.00	17,195.61	107,278
2025-04-21	18,200.00	18,250.00	18,130.00	18,180.00	17,186.16	135,844
2025-04-18	17,930.00	18,230.00	17,860.00	18,170.00	17,176.71	209,723
2025-04-17	17,850.00	17,950.00	17,700.00	17,930.00	16,949.83	128,789
2025-04-16	17,660.00	17,870.00	17,660.00	17,820.00	16,845.84	154,423
2025-04-15	17,390.00	17,790.00	17,390.00	17,790.00	16,817.48	186,651
2025-04-14	17,420.00	17,460.00	17,350.00	17,430.00	16,477.16	115,635
2025-04-11	17,340.00	17,440.00	17,200.00	17,420.00	16,467.71	200,227
2025-04-10	17,410.00	17,570.00	17,250.00	17,510.00	16,552.79	162,660
2025-04-09	17,070.00	17,270.00	16,980.00	17,120.00	16,184.11	197,483
2025-04-08	17,660.00	17,660.00	17,190.00	17,190.00	16,250.28	268,353
2025-04-07	17,650.00	17,770.00	17,440.00	17,490.00	16,533.88	206,985
2025-04-04	17,830.00	18,050.00	17,780.00	18,050.00	17,063.27	178,898
2025-04-03	17,410.00	17,960.00	17,370.00	17,960.00	16,978.19	207,406
2025-04-02	18,060.00	18,140.00	17,870.00	17,910.00	16,930.92	163,801
2025-04-01	17,960.00	18,160.00	17,780.00	18,100.00	17,110.53	229,949
2025-03-31	17,900.00	18,040.00	17,780.00	18,020.00	17,034.91	267,092
2025-03-28	18,040.00	18,050.00	17,820.00	17,960.00	16,978.19	112,174
2025-03-27	17,770.00	18,000.00	17,770.00	17,950.00	16,968.73	117,772
2025-03-26	18,190.00	18,200.00	17,910.00	17,910.00	16,930.92	151,018
2025-03-25	17,970.00	18,200.00	17,970.00	18,150.00	17,157.80	214,853
2025-03-24	17,920.00	18,150.00	17,920.00	18,050.00	17,063.27	128,413
2025-03-21	17,810.00	18,070.00	17,810.00	18,030.00	17,044.36	319,657
2025-03-20	18,010.00	18,090.00	17,890.00	18,000.00	17,016.00	207,363
2025-03-19	17,860.00	18,080.00	17,810.00	18,080.00	17,091.63	186,187
2025-03-18	17,760.00	17,850.00	17,610.00	17,850.00	16,874.20	161,049
2025-03-17	17,660.00	17,810.00	17,560.00	17,810.00	16,836.39	143,483
2025-03-14	17,610.00	17,680.00	17,380.00	17,680.00	16,713.49	172,362
2025-03-13	17,290.00	17,710.00	17,290.00	17,710.00	16,741.85	248,281
2025-03-12	17,320.00	17,400.00	17,260.00	17,330.00	16,382.63	222,793
2025-03-11	17,290.00	17,450.00	17,260.00	17,420.00	16,467.71	296,437
2025-03-10	17,350.00	17,530.00	17,270.00	17,500.00	16,543.33	206,147
2025-03-07	17,470.00	17,490.00	17,320.00	17,490.00	16,533.88	150,058
2025-03-06	17,500.00	17,500.00	17,290.00	17,470.00	16,514.97	258,930
2025-03-05	17,810.00	17,870.00	17,140.00	17,370.00	16,420.44	418,578
2025-03-04	17,870.00	18,090.00	17,600.00	17,690.00	16,722.95	182,205
2025-02-28	18,130.00	18,180.00	17,870.00	17,870.00	16,893.11	240,463
2025-02-27	18,100.00	18,230.00	17,980.00	18,230.00	17,233.43	201,764
2025-02-26	18,240.00	18,260.00	18,060.00	18,170.00	17,176.71	124,047
2025-02-25	17,890.00	18,230.00	17,880.00	18,190.00	17,195.61	168,732
2025-02-24	18,020.00	18,090.00	17,900.00	18,050.00	17,063.27	161,757
2025-02-21	18,280.00	18,300.00	18,120.00	18,120.00	17,129.44	158,641
2025-02-20	17,850.00	18,240.00	17,850.00	18,240.00	17,242.88	332,507
2025-02-19	17,770.00	17,990.00	17,710.00	17,970.00	16,987.64	209,893
2025-02-18	17,820.00	17,910.00	17,660.00	17,810.00	16,836.39	183,853
2025-02-17	17,950.00	17,990.00	17,770.00	17,910.00	16,930.92	94,693
2025-02-14	17,970.00	18,090.00	17,910.00	17,940.00	16,959.28	96,977
2025-02-13	17,990.00	18,150.00	17,810.00	18,150.00	17,157.80	236,865
2025-02-12	17,890.00	18,030.00	17,790.00	18,030.00	17,044.36	268,716
2025-02-11	17,650.00	17,910.00	17,520.00	17,840.00	16,864.75	311,593
2025-02-10	17,650.00	17,790.00	17,530.00	17,680.00	16,713.49	223,061
2025-02-07	17,400.00	17,670.00	17,400.00	17,660.00	16,694.59	240,775
2025-02-06	17,310.00	17,560.00	17,230.00	17,510.00	16,552.79	354,031
2025-02-05	17,340.00	17,350.00	17,190.00	17,230.00	16,288.09	194,531
2025-02-04	17,130.00	17,390.00	17,060.00	17,340.00	16,392.08	359,705
2025-02-03	17,010.00	17,140.00	16,950.00	17,100.00	16,165.20	251,143
2025-01-31	17,070.00	17,190.00	16,980.00	17,180.00	16,240.83	253,388
2025-01-24	17,210.00	17,210.00	16,890.00	16,980.00	16,051.76	257,128
2025-01-23	17,030.00	17,200.00	16,980.00	17,150.00	16,212.47	328,990

← NewerPage 7 of 21 · 1,225 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.