Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16,960.00 | 17,100.00 | 16,900.00 | 16,990.00 | 16,061.21 | 190,663 |
| 2025-01-21 | 16,910.00 | 16,960.00 | 16,850.00 | 16,890.00 | 15,966.68 | 155,665 |
| 2025-01-20 | 16,980.00 | 17,020.00 | 16,810.00 | 16,830.00 | 15,909.96 | 212,188 |
| 2025-01-17 | 16,950.00 | 17,040.00 | 16,950.00 | 17,030.00 | 16,099.03 | 171,555 |
| 2025-01-16 | 17,020.00 | 17,040.00 | 16,940.00 | 16,970.00 | 16,042.31 | 250,145 |
| 2025-01-15 | 17,030.00 | 17,130.00 | 16,970.00 | 16,990.00 | 16,061.21 | 166,628 |
| 2025-01-14 | 17,070.00 | 17,130.00 | 16,960.00 | 17,120.00 | 16,184.11 | 211,165 |
| 2025-01-13 | 17,070.00 | 17,110.00 | 16,980.00 | 17,010.00 | 16,080.12 | 240,657 |
| 2025-01-10 | 17,150.00 | 17,270.00 | 17,050.00 | 17,200.00 | 16,259.73 | 213,006 |
| 2025-01-09 | 17,110.00 | 17,300.00 | 17,000.00 | 17,300.00 | 16,354.27 | 314,989 |
| 2025-01-08 | 17,050.00 | 17,300.00 | 17,040.00 | 17,100.00 | 16,165.20 | 239,448 |
| 2025-01-07 | 17,070.00 | 17,140.00 | 17,020.00 | 17,100.00 | 16,165.20 | 221,980 |
| 2025-01-06 | 17,140.00 | 17,150.00 | 16,980.00 | 17,030.00 | 16,099.03 | 256,183 |
| 2025-01-03 | 17,000.00 | 17,180.00 | 17,000.00 | 17,130.00 | 16,193.56 | 282,726 |
| 2025-01-02 | 16,950.00 | 17,170.00 | 16,880.00 | 17,120.00 | 16,184.11 | 303,339 |
| 2024-12-30 | 17,180.00 | 17,230.00 | 16,780.00 | 16,950.00 | 16,023.40 | 544,083 |
| 2024-12-27 | 17,750.00 | 17,800.00 | 17,050.00 | 17,200.00 | 16,259.73 | 886,517 |
| 2024-12-26 | 18,750.00 | 18,780.00 | 18,520.00 | 18,580.00 | 16,401.53 | 519,117 |
| 2024-12-24 | 18,750.00 | 18,800.00 | 18,500.00 | 18,690.00 | 16,498.64 | 467,929 |
| 2024-12-23 | 18,900.00 | 18,900.00 | 18,690.00 | 18,750.00 | 16,551.60 | 287,960 |
| 2024-12-20 | 18,720.00 | 18,930.00 | 18,690.00 | 18,770.00 | 16,569.26 | 359,381 |
| 2024-12-19 | 18,790.00 | 19,010.00 | 18,690.00 | 18,790.00 | 16,586.91 | 262,832 |
| 2024-12-18 | 19,020.00 | 19,080.00 | 18,770.00 | 18,990.00 | 16,763.46 | 268,736 |
| 2024-12-17 | 18,450.00 | 19,130.00 | 18,360.00 | 19,010.00 | 16,781.12 | 1,013,175 |
| 2024-12-16 | 18,610.00 | 18,640.00 | 18,340.00 | 18,350.00 | 16,198.50 | 234,178 |
| 2024-12-13 | 18,190.00 | 18,630.00 | 18,190.00 | 18,630.00 | 16,445.67 | 383,836 |
| 2024-12-12 | 18,280.00 | 18,350.00 | 18,160.00 | 18,190.00 | 16,057.26 | 334,920 |
| 2024-12-11 | 17,810.00 | 18,290.00 | 17,810.00 | 18,280.00 | 16,136.71 | 262,391 |
| 2024-12-10 | 17,890.00 | 17,990.00 | 17,780.00 | 17,830.00 | 15,739.47 | 291,510 |
| 2024-12-09 | 17,930.00 | 18,000.00 | 17,660.00 | 17,700.00 | 15,624.71 | 293,017 |
| 2024-12-06 | 18,100.00 | 18,240.00 | 17,770.00 | 18,040.00 | 15,924.85 | 266,326 |
| 2024-12-05 | 18,320.00 | 18,330.00 | 17,970.00 | 18,060.00 | 15,942.50 | 375,307 |
| 2024-12-04 | 18,270.00 | 18,560.00 | 18,160.00 | 18,320.00 | 16,172.02 | 444,571 |
| 2024-12-03 | 18,310.00 | 18,500.00 | 18,260.00 | 18,480.00 | 16,313.26 | 364,475 |
| 2024-12-02 | 18,270.00 | 18,300.00 | 18,100.00 | 18,200.00 | 16,066.09 | 127,797 |
| 2024-11-29 | 18,210.00 | 18,230.00 | 18,010.00 | 18,170.00 | 16,039.61 | 161,768 |
| 2024-11-28 | 18,280.00 | 18,370.00 | 18,160.00 | 18,210.00 | 16,074.92 | 211,746 |
| 2024-11-27 | 18,110.00 | 18,270.00 | 18,110.00 | 18,250.00 | 16,110.23 | 149,806 |
| 2024-11-26 | 17,990.00 | 18,170.00 | 17,990.00 | 18,160.00 | 16,030.78 | 150,630 |
| 2024-11-25 | 18,100.00 | 18,250.00 | 18,040.00 | 18,110.00 | 15,986.64 | 181,740 |
| 2024-11-22 | 18,100.00 | 18,120.00 | 18,030.00 | 18,030.00 | 15,916.02 | 66,197 |
| 2024-11-21 | 18,110.00 | 18,110.00 | 17,990.00 | 18,030.00 | 15,916.02 | 135,479 |
| 2024-11-20 | 17,980.00 | 18,130.00 | 17,980.00 | 18,010.00 | 15,898.36 | 74,191 |
| 2024-11-19 | 18,060.00 | 18,240.00 | 18,000.00 | 18,010.00 | 15,898.36 | 121,364 |
| 2024-11-18 | 17,780.00 | 18,240.00 | 17,780.00 | 18,150.00 | 16,021.95 | 260,420 |
| 2024-11-15 | 17,760.00 | 17,970.00 | 17,720.00 | 17,880.00 | 15,783.61 | 124,663 |
| 2024-11-14 | 17,750.00 | 17,840.00 | 17,490.00 | 17,640.00 | 15,571.75 | 250,057 |
| 2024-11-13 | 17,680.00 | 17,760.00 | 17,590.00 | 17,690.00 | 15,615.88 | 262,265 |
| 2024-11-12 | 17,900.00 | 17,920.00 | 17,690.00 | 17,710.00 | 15,633.54 | 268,097 |
| 2024-11-11 | 18,020.00 | 18,030.00 | 17,870.00 | 17,920.00 | 15,818.92 | 216,983 |
| 2024-11-08 | 18,120.00 | 18,150.00 | 18,010.00 | 18,030.00 | 15,916.02 | 172,265 |
| 2024-11-07 | 18,000.00 | 18,130.00 | 17,960.00 | 18,020.00 | 15,907.19 | 213,279 |
| 2024-11-06 | 18,220.00 | 18,260.00 | 18,010.00 | 18,020.00 | 15,907.19 | 240,953 |
| 2024-11-05 | 18,300.00 | 18,380.00 | 18,170.00 | 18,210.00 | 16,074.92 | 219,538 |
| 2024-11-04 | 18,480.00 | 18,620.00 | 18,320.00 | 18,390.00 | 16,233.81 | 285,150 |
| 2024-11-01 | 18,350.00 | 18,840.00 | 18,250.00 | 18,480.00 | 16,313.26 | 471,568 |
| 2024-10-31 | 18,340.00 | 18,480.00 | 18,050.00 | 18,440.00 | 16,277.95 | 357,574 |
| 2024-10-30 | 18,340.00 | 18,360.00 | 18,230.00 | 18,330.00 | 16,180.85 | 113,997 |
| 2024-10-29 | 18,340.00 | 18,400.00 | 18,230.00 | 18,290.00 | 16,145.54 | 121,799 |
| 2024-10-28 | 18,400.00 | 18,430.00 | 18,290.00 | 18,400.00 | 16,242.64 | 98,082 |
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.