Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 11,140.00 | 11,270.00 | 10,800.00 | 10,850.00 | 10,735.79 | 425,661 |
| 2025-10-24 | 11,220.00 | 11,490.00 | 11,020.00 | 11,020.00 | 10,904.00 | 940,251 |
| 2025-10-23 | 10,560.00 | 11,370.00 | 10,310.00 | 11,160.00 | 11,042.53 | 2,253,857 |
| 2025-10-22 | 10,490.00 | 10,560.00 | 10,230.00 | 10,560.00 | 10,448.84 | 125,086 |
| 2025-10-21 | 10,590.00 | 10,770.00 | 10,430.00 | 10,490.00 | 10,379.58 | 194,769 |
| 2025-10-20 | 10,320.00 | 10,730.00 | 10,320.00 | 10,590.00 | 10,478.53 | 243,473 |
| 2025-10-17 | 10,720.00 | 10,770.00 | 10,320.00 | 10,320.00 | 10,211.37 | 278,353 |
| 2025-10-16 | 10,750.00 | 10,820.00 | 10,540.00 | 10,700.00 | 10,587.37 | 394,914 |
| 2025-10-15 | 10,260.00 | 10,720.00 | 10,260.00 | 10,680.00 | 10,567.58 | 274,487 |
| 2025-10-14 | 10,390.00 | 10,940.00 | 10,150.00 | 10,200.00 | 10,092.63 | 738,862 |
| 2025-10-13 | 9,970.00 | 10,470.00 | 9,960.00 | 10,320.00 | 10,211.37 | 217,646 |
| 2025-10-10 | 10,100.00 | 10,230.00 | 9,970.00 | 10,230.00 | 10,122.32 | 222,607 |
| 2025-10-02 | 9,770.00 | 9,930.00 | 9,700.00 | 9,900.00 | 9,795.79 | 122,238 |
| 2025-10-01 | 9,640.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,568.21 | 94,931 |
| 2025-09-30 | 9,680.00 | 9,890.00 | 9,640.00 | 9,660.00 | 9,558.32 | 81,266 |
| 2025-09-29 | 9,610.00 | 9,770.00 | 9,610.00 | 9,690.00 | 9,588.00 | 72,159 |
| 2025-09-26 | 9,960.00 | 9,970.00 | 9,550.00 | 9,610.00 | 9,508.84 | 235,680 |
| 2025-09-25 | 10,110.00 | 10,140.00 | 10,000.00 | 10,020.00 | 9,914.53 | 117,183 |
| 2025-09-24 | 10,400.00 | 10,400.00 | 10,010.00 | 10,120.00 | 10,013.47 | 198,516 |
| 2025-09-23 | 10,300.00 | 10,750.00 | 10,300.00 | 10,370.00 | 10,260.84 | 334,215 |
| 2025-09-22 | 10,480.00 | 10,590.00 | 10,280.00 | 10,300.00 | 10,191.58 | 175,512 |
| 2025-09-19 | 10,380.00 | 10,620.00 | 10,360.00 | 10,480.00 | 10,369.68 | 184,887 |
| 2025-09-18 | 10,330.00 | 10,450.00 | 10,300.00 | 10,360.00 | 10,250.95 | 124,233 |
| 2025-09-17 | 10,540.00 | 10,540.00 | 10,230.00 | 10,270.00 | 10,161.89 | 153,620 |
| 2025-09-16 | 10,670.00 | 10,700.00 | 10,500.00 | 10,530.00 | 10,419.16 | 163,402 |
| 2025-09-15 | 10,520.00 | 10,690.00 | 10,470.00 | 10,640.00 | 10,528.00 | 184,097 |
| 2025-09-12 | 10,610.00 | 10,750.00 | 10,480.00 | 10,510.00 | 10,399.37 | 220,563 |
| 2025-09-11 | 10,990.00 | 11,000.00 | 10,570.00 | 10,590.00 | 10,478.53 | 334,238 |
| 2025-09-10 | 10,170.00 | 10,930.00 | 10,160.00 | 10,770.00 | 10,656.63 | 827,128 |
| 2025-09-09 | 10,210.00 | 10,210.00 | 10,020.00 | 10,150.00 | 10,043.16 | 107,684 |
| 2025-09-08 | 10,070.00 | 10,180.00 | 9,950.00 | 10,150.00 | 10,043.16 | 98,510 |
| 2025-09-05 | 10,080.00 | 10,180.00 | 10,020.00 | 10,040.00 | 9,934.32 | 105,684 |
| 2025-09-04 | 10,270.00 | 10,280.00 | 10,060.00 | 10,080.00 | 9,973.89 | 148,134 |
| 2025-09-03 | 10,030.00 | 10,300.00 | 10,030.00 | 10,220.00 | 10,112.42 | 236,407 |
| 2025-09-02 | 9,990.00 | 10,130.00 | 9,920.00 | 10,070.00 | 9,964.00 | 138,164 |
| 2025-09-01 | 9,830.00 | 10,110.00 | 9,720.00 | 9,980.00 | 9,874.95 | 246,699 |
| 2025-08-29 | 9,920.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,746.32 | 158,543 |
| 2025-08-28 | 9,860.00 | 10,040.00 | 9,810.00 | 9,920.00 | 9,815.58 | 116,313 |
| 2025-08-27 | 10,020.00 | 10,080.00 | 9,900.00 | 9,920.00 | 9,815.58 | 150,040 |
| 2025-08-26 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,884.84 | 145,635 |
| 2025-08-25 | 10,240.00 | 10,350.00 | 10,070.00 | 10,130.00 | 10,023.37 | 256,991 |
| 2025-08-22 | 10,080.00 | 10,435.00 | 10,060.00 | 10,180.00 | 10,072.84 | 313,237 |
| 2025-08-21 | 9,880.00 | 10,220.00 | 9,800.00 | 10,030.00 | 9,924.42 | 271,538 |
| 2025-08-20 | 9,930.00 | 10,090.00 | 9,680.00 | 9,870.00 | 9,766.11 | 377,097 |
| 2025-08-19 | 10,780.00 | 10,780.00 | 10,260.00 | 10,300.00 | 10,191.58 | 209,979 |
| 2025-08-18 | 10,940.00 | 10,940.00 | 10,670.00 | 10,710.00 | 10,597.26 | 115,468 |
| 2025-08-14 | 11,100.00 | 11,140.00 | 10,930.00 | 10,940.00 | 10,824.84 | 139,447 |
| 2025-08-13 | 11,380.00 | 11,390.00 | 10,930.00 | 11,080.00 | 10,963.37 | 159,778 |
| 2025-08-12 | 11,440.00 | 11,790.00 | 11,260.00 | 11,260.00 | 11,141.47 | 202,909 |
| 2025-08-11 | 11,600.00 | 11,700.00 | 11,410.00 | 11,450.00 | 11,329.47 | 189,813 |
| 2025-08-08 | 11,740.00 | 11,950.00 | 11,410.00 | 11,440.00 | 11,319.58 | 157,078 |
| 2025-08-07 | 11,650.00 | 11,940.00 | 11,510.00 | 11,690.00 | 11,566.95 | 259,270 |
| 2025-08-06 | 11,440.00 | 11,710.00 | 11,370.00 | 11,700.00 | 11,576.84 | 186,657 |
| 2025-08-05 | 11,470.00 | 12,010.00 | 11,410.00 | 11,620.00 | 11,497.68 | 382,444 |
| 2025-08-04 | 11,050.00 | 11,490.00 | 11,050.00 | 11,380.00 | 11,260.21 | 192,159 |
| 2025-08-01 | 11,900.00 | 11,900.00 | 11,150.00 | 11,340.00 | 11,220.63 | 371,354 |
| 2025-07-31 | 12,150.00 | 12,150.00 | 11,600.00 | 11,850.00 | 11,725.26 | 326,749 |
| 2025-07-30 | 12,600.00 | 12,600.00 | 12,000.00 | 12,030.00 | 11,903.37 | 355,149 |
| 2025-07-29 | 12,210.00 | 12,820.00 | 11,940.00 | 12,500.00 | 12,368.42 | 732,847 |
| 2025-07-28 | 12,780.00 | 13,000.00 | 12,180.00 | 12,330.00 | 12,200.21 | 696,721 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-14 | 100.0000 KRW |
| 2025-03-27 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.