Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 13,130.00 | 13,140.00 | 12,610.00 | 12,650.00 | 12,516.84 | 613,717 |
| 2025-07-24 | 13,590.00 | 13,720.00 | 13,250.00 | 13,350.00 | 13,209.47 | 1,317,282 |
| 2025-07-23 | 13,450.00 | 13,510.00 | 12,940.00 | 13,330.00 | 13,189.68 | 1,110,997 |
| 2025-07-22 | 13,520.00 | 13,800.00 | 12,850.00 | 13,170.00 | 13,031.37 | 1,738,130 |
| 2025-07-21 | 13,090.00 | 13,210.00 | 12,750.00 | 13,000.00 | 12,863.16 | 874,804 |
| 2025-07-18 | 13,560.00 | 14,120.00 | 12,780.00 | 12,920.00 | 12,784.00 | 4,880,945 |
| 2025-07-17 | 12,890.00 | 12,950.00 | 12,510.00 | 12,670.00 | 12,536.63 | 1,395,581 |
| 2025-07-16 | 11,370.00 | 13,920.00 | 11,120.00 | 13,250.00 | 13,110.53 | 13,995,010 |
| 2025-07-15 | 11,230.00 | 11,850.00 | 11,090.00 | 11,430.00 | 11,309.68 | 3,374,344 |
| 2025-07-14 | 10,860.00 | 10,900.00 | 10,430.00 | 10,600.00 | 10,488.42 | 204,590 |
| 2025-07-11 | 11,260.00 | 11,270.00 | 10,830.00 | 10,850.00 | 10,735.79 | 234,896 |
| 2025-07-10 | 11,100.00 | 11,190.00 | 10,800.00 | 11,020.00 | 10,904.00 | 296,796 |
| 2025-07-09 | 11,520.00 | 11,570.00 | 11,140.00 | 11,280.00 | 11,161.26 | 912,923 |
| 2025-07-08 | 10,450.00 | 10,810.00 | 10,410.00 | 10,800.00 | 10,686.32 | 255,655 |
| 2025-07-07 | 10,110.00 | 10,600.00 | 10,110.00 | 10,560.00 | 10,448.84 | 255,681 |
| 2025-07-04 | 10,690.00 | 10,720.00 | 10,180.00 | 10,180.00 | 10,072.84 | 377,627 |
| 2025-07-03 | 11,410.00 | 11,460.00 | 10,810.00 | 10,810.00 | 10,696.21 | 621,436 |
| 2025-07-02 | 10,820.00 | 10,970.00 | 10,300.00 | 10,970.00 | 10,854.53 | 629,769 |
| 2025-07-01 | 12,030.00 | 12,490.00 | 10,820.00 | 11,030.00 | 10,913.89 | 3,817,621 |
| 2025-06-30 | 10,100.00 | 10,590.00 | 9,900.00 | 10,210.00 | 10,102.53 | 656,377 |
| 2025-06-27 | 9,860.00 | 10,130.00 | 9,740.00 | 9,810.00 | 9,706.74 | 264,157 |
| 2025-06-26 | 9,930.00 | 9,940.00 | 9,560.00 | 9,770.00 | 9,667.16 | 141,255 |
| 2025-06-25 | 10,100.00 | 10,240.00 | 9,830.00 | 9,880.00 | 9,776.00 | 248,404 |
| 2025-06-24 | 10,010.00 | 10,170.00 | 9,840.00 | 9,980.00 | 9,874.95 | 201,773 |
| 2025-06-23 | 9,820.00 | 9,940.00 | 9,650.00 | 9,800.00 | 9,696.84 | 110,664 |
| 2025-06-20 | 10,220.00 | 10,220.00 | 9,850.00 | 9,950.00 | 9,845.26 | 201,195 |
| 2025-06-19 | 10,010.00 | 10,050.00 | 9,810.00 | 10,030.00 | 9,924.42 | 150,659 |
| 2025-06-18 | 10,020.00 | 10,130.00 | 9,800.00 | 9,850.00 | 9,746.32 | 194,595 |
| 2025-06-17 | 10,270.00 | 10,300.00 | 9,800.00 | 9,990.00 | 9,884.84 | 454,019 |
| 2025-06-16 | 9,400.00 | 9,920.00 | 9,360.00 | 9,880.00 | 9,776.00 | 374,140 |
| 2025-06-13 | 9,720.00 | 9,720.00 | 9,320.00 | 9,420.00 | 9,320.84 | 216,174 |
| 2025-06-12 | 9,850.00 | 9,950.00 | 9,590.00 | 9,620.00 | 9,518.74 | 209,382 |
| 2025-06-11 | 9,770.00 | 9,770.00 | 9,600.00 | 9,700.00 | 9,597.89 | 165,690 |
| 2025-06-10 | 10,040.00 | 10,130.00 | 9,740.00 | 9,770.00 | 9,667.16 | 326,305 |
| 2025-06-09 | 9,750.00 | 9,840.00 | 9,670.00 | 9,830.00 | 9,726.53 | 384,302 |
| 2025-06-05 | 9,630.00 | 9,710.00 | 9,420.00 | 9,570.00 | 9,469.26 | 228,874 |
| 2025-06-04 | 9,530.00 | 9,800.00 | 9,520.00 | 9,600.00 | 9,498.95 | 287,013 |
| 2025-06-02 | 9,510.00 | 9,560.00 | 9,390.00 | 9,480.00 | 9,380.21 | 150,759 |
| 2025-05-30 | 9,410.00 | 9,500.00 | 9,290.00 | 9,410.00 | 9,310.95 | 153,702 |
| 2025-05-29 | 9,110.00 | 9,480.00 | 9,110.00 | 9,290.00 | 9,192.21 | 235,528 |
| 2025-05-28 | 9,370.00 | 9,370.00 | 9,020.00 | 9,060.00 | 8,964.63 | 181,661 |
| 2025-05-27 | 9,160.00 | 9,640.00 | 8,890.00 | 9,250.00 | 9,152.63 | 472,735 |
| 2025-05-26 | 9,760.00 | 9,800.00 | 9,100.00 | 9,190.00 | 9,093.26 | 371,265 |
| 2025-05-23 | 9,170.00 | 9,900.00 | 9,010.00 | 9,510.00 | 9,409.89 | 1,020,742 |
| 2025-05-22 | 9,060.00 | 9,190.00 | 9,000.00 | 9,010.00 | 8,915.16 | 94,423 |
| 2025-05-21 | 9,250.00 | 9,300.00 | 9,120.00 | 9,200.00 | 9,103.16 | 127,156 |
| 2025-05-20 | 8,880.00 | 9,340.00 | 8,880.00 | 9,200.00 | 9,103.16 | 238,976 |
| 2025-05-19 | 9,020.00 | 9,050.00 | 8,680.00 | 8,860.00 | 8,766.74 | 91,915 |
| 2025-05-16 | 8,970.00 | 9,120.00 | 8,910.00 | 8,990.00 | 8,895.37 | 87,910 |
| 2025-05-15 | 9,360.00 | 9,360.00 | 8,950.00 | 8,980.00 | 8,885.47 | 129,723 |
| 2025-05-14 | 9,120.00 | 9,260.00 | 9,070.00 | 9,250.00 | 9,152.63 | 158,826 |
| 2025-05-13 | 9,140.00 | 9,180.00 | 8,920.00 | 9,030.00 | 8,934.95 | 90,656 |
| 2025-05-12 | 8,850.00 | 9,120.00 | 8,850.00 | 8,990.00 | 8,895.37 | 246,586 |
| 2025-05-09 | 8,950.00 | 8,950.00 | 8,750.00 | 8,790.00 | 8,697.47 | 91,771 |
| 2025-05-08 | 8,710.00 | 8,810.00 | 8,610.00 | 8,810.00 | 8,717.26 | 148,252 |
| 2025-05-07 | 8,640.00 | 8,810.00 | 8,480.00 | 8,720.00 | 8,628.21 | 81,427 |
| 2025-05-02 | 8,760.00 | 8,920.00 | 8,650.00 | 8,670.00 | 8,578.74 | 120,852 |
| 2025-04-30 | 9,160.00 | 9,160.00 | 8,600.00 | 8,650.00 | 8,558.95 | 252,903 |
| 2025-04-29 | 8,880.00 | 9,250.00 | 8,840.00 | 9,140.00 | 9,043.79 | 424,322 |
| 2025-04-28 | 8,810.00 | 8,890.00 | 8,660.00 | 8,670.00 | 8,578.74 | 84,371 |
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.