Cheil Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,410.00 | 18,500.00 | 18,300.00 | 18,360.00 | 16,207.33 | 144,829 |
| 2024-10-24 | 18,410.00 | 18,540.00 | 18,400.00 | 18,500.00 | 16,330.91 | 155,116 |
| 2024-10-23 | 18,300.00 | 18,530.00 | 18,110.00 | 18,400.00 | 16,242.64 | 230,893 |
| 2024-10-22 | 18,090.00 | 18,350.00 | 18,050.00 | 18,210.00 | 16,074.92 | 169,142 |
| 2024-10-21 | 18,320.00 | 18,400.00 | 18,150.00 | 18,150.00 | 16,021.95 | 135,123 |
| 2024-10-18 | 18,150.00 | 18,390.00 | 18,110.00 | 18,200.00 | 16,066.09 | 299,894 |
| 2024-10-17 | 18,020.00 | 18,160.00 | 17,930.00 | 18,120.00 | 15,995.47 | 162,224 |
| 2024-10-16 | 18,030.00 | 18,270.00 | 17,880.00 | 17,880.00 | 15,783.61 | 450,234 |
| 2024-10-15 | 18,100.00 | 18,160.00 | 17,990.00 | 18,130.00 | 16,004.29 | 179,297 |
| 2024-10-14 | 18,050.00 | 18,170.00 | 18,030.00 | 18,070.00 | 15,951.33 | 121,378 |
| 2024-10-11 | 18,080.00 | 18,200.00 | 17,990.00 | 18,040.00 | 15,924.85 | 176,277 |
| 2024-10-10 | 18,200.00 | 18,260.00 | 17,970.00 | 17,970.00 | 15,863.05 | 244,946 |
| 2024-10-08 | 18,110.00 | 18,110.00 | 17,950.00 | 17,950.00 | 15,845.40 | 184,680 |
| 2024-10-07 | 17,940.00 | 18,180.00 | 17,920.00 | 18,110.00 | 15,986.64 | 157,839 |
| 2024-10-04 | 17,990.00 | 18,050.00 | 17,880.00 | 17,910.00 | 15,810.09 | 148,062 |
| 2024-10-02 | 18,390.00 | 18,390.00 | 17,890.00 | 17,900.00 | 15,801.26 | 481,404 |
| 2024-09-30 | 18,620.00 | 18,650.00 | 18,390.00 | 18,390.00 | 16,233.81 | 177,916 |
| 2024-09-27 | 18,410.00 | 18,610.00 | 18,350.00 | 18,490.00 | 16,322.09 | 268,105 |
| 2024-09-26 | 18,310.00 | 18,430.00 | 18,270.00 | 18,410.00 | 16,251.47 | 196,774 |
| 2024-09-25 | 18,480.00 | 18,550.00 | 18,280.00 | 18,300.00 | 16,154.36 | 261,814 |
| 2024-09-24 | 18,370.00 | 18,390.00 | 18,220.00 | 18,390.00 | 16,233.81 | 149,415 |
| 2024-09-23 | 17,880.00 | 18,340.00 | 17,830.00 | 18,260.00 | 16,119.05 | 293,298 |
| 2024-09-20 | 18,400.00 | 18,460.00 | 17,750.00 | 17,800.00 | 15,712.99 | 825,729 |
| 2024-09-19 | 18,830.00 | 18,840.00 | 18,360.00 | 18,360.00 | 16,207.33 | 251,746 |
| 2024-09-13 | 18,510.00 | 18,640.00 | 18,470.00 | 18,580.00 | 16,401.53 | 100,062 |
| 2024-09-12 | 18,270.00 | 18,540.00 | 18,190.00 | 18,510.00 | 16,339.74 | 262,672 |
| 2024-09-11 | 18,400.00 | 18,480.00 | 18,120.00 | 18,220.00 | 16,083.74 | 148,885 |
| 2024-09-10 | 18,560.00 | 18,600.00 | 18,250.00 | 18,330.00 | 16,180.85 | 211,452 |
| 2024-09-09 | 18,290.00 | 18,670.00 | 18,240.00 | 18,560.00 | 16,383.88 | 172,219 |
| 2024-09-06 | 18,720.00 | 18,720.00 | 18,460.00 | 18,570.00 | 16,392.71 | 250,130 |
| 2024-09-05 | 18,510.00 | 18,830.00 | 18,500.00 | 18,710.00 | 16,516.29 | 412,454 |
| 2024-09-04 | 18,490.00 | 18,730.00 | 18,370.00 | 18,500.00 | 16,330.91 | 504,364 |
| 2024-09-03 | 18,360.00 | 18,780.00 | 18,290.00 | 18,650.00 | 16,463.33 | 558,634 |
| 2024-09-02 | 18,190.00 | 18,440.00 | 18,120.00 | 18,360.00 | 16,207.33 | 245,688 |
| 2024-08-30 | 18,370.00 | 18,490.00 | 18,160.00 | 18,160.00 | 16,030.78 | 251,525 |
| 2024-08-29 | 18,150.00 | 18,490.00 | 18,040.00 | 18,360.00 | 16,207.33 | 431,709 |
| 2024-08-28 | 18,120.00 | 18,250.00 | 18,080.00 | 18,120.00 | 15,995.47 | 172,202 |
| 2024-08-27 | 18,050.00 | 18,170.00 | 17,950.00 | 18,170.00 | 16,039.61 | 205,183 |
| 2024-08-26 | 18,050.00 | 18,060.00 | 17,950.00 | 17,980.00 | 15,871.88 | 144,370 |
| 2024-08-23 | 17,860.00 | 18,050.00 | 17,800.00 | 18,010.00 | 15,898.36 | 206,111 |
| 2024-08-22 | 17,910.00 | 17,910.00 | 17,800.00 | 17,890.00 | 15,792.43 | 137,741 |
| 2024-08-21 | 17,610.00 | 17,900.00 | 17,560.00 | 17,870.00 | 15,774.78 | 237,704 |
| 2024-08-20 | 17,410.00 | 17,700.00 | 17,340.00 | 17,610.00 | 15,545.26 | 235,014 |
| 2024-08-19 | 17,170.00 | 17,410.00 | 17,170.00 | 17,330.00 | 15,298.09 | 171,297 |
| 2024-08-16 | 17,450.00 | 17,490.00 | 17,090.00 | 17,160.00 | 15,148.03 | 344,169 |
| 2024-08-14 | 17,290.00 | 17,320.00 | 17,200.00 | 17,280.00 | 15,253.96 | 162,296 |
| 2024-08-12 | 17,180.00 | 17,440.00 | 17,140.00 | 17,390.00 | 15,351.06 | 199,835 |
| 2024-08-09 | 17,350.00 | 17,390.00 | 17,080.00 | 17,090.00 | 15,086.23 | 261,121 |
| 2024-08-08 | 16,850.00 | 17,400.00 | 16,850.00 | 17,340.00 | 15,306.92 | 297,155 |
| 2024-08-07 | 16,740.00 | 17,180.00 | 16,700.00 | 17,010.00 | 15,015.61 | 252,822 |
| 2024-08-06 | 17,000.00 | 17,250.00 | 16,760.00 | 16,950.00 | 14,962.65 | 478,143 |
| 2024-08-05 | 17,590.00 | 17,590.00 | 16,400.00 | 16,600.00 | 14,653.68 | 705,033 |
| 2024-08-02 | 17,720.00 | 17,840.00 | 17,600.00 | 17,660.00 | 15,589.40 | 256,788 |
| 2024-08-01 | 17,710.00 | 17,920.00 | 17,660.00 | 17,800.00 | 15,712.99 | 198,730 |
| 2024-07-31 | 17,800.00 | 17,820.00 | 17,620.00 | 17,750.00 | 15,668.85 | 230,788 |
| 2024-07-30 | 17,500.00 | 17,790.00 | 17,490.00 | 17,740.00 | 15,660.02 | 247,477 |
| 2024-07-29 | 17,780.00 | 17,800.00 | 17,600.00 | 17,600.00 | 15,536.44 | 205,123 |
| 2024-07-26 | 17,520.00 | 17,810.00 | 17,520.00 | 17,710.00 | 15,633.54 | 316,470 |
| 2024-07-25 | 17,570.00 | 17,620.00 | 17,490.00 | 17,520.00 | 15,465.82 | 236,574 |
| 2024-07-24 | 17,620.00 | 17,730.00 | 17,450.00 | 17,590.00 | 15,527.61 | 394,587 |
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.