Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8,850.00 | 8,980.00 | 8,810.00 | 8,890.00 | 8,796.42 | 145,459 |
| 2025-04-24 | 8,900.00 | 8,980.00 | 8,600.00 | 8,730.00 | 8,638.11 | 105,037 |
| 2025-04-23 | 8,630.00 | 9,280.00 | 8,630.00 | 8,740.00 | 8,648.00 | 793,323 |
| 2025-04-22 | 8,330.00 | 8,710.00 | 8,320.00 | 8,470.00 | 8,380.84 | 133,581 |
| 2025-04-21 | 8,740.00 | 8,740.00 | 8,560.00 | 8,560.00 | 8,469.89 | 54,658 |
| 2025-04-18 | 8,840.00 | 8,970.00 | 8,500.00 | 8,730.00 | 8,638.11 | 194,501 |
| 2025-04-17 | 8,350.00 | 8,590.00 | 8,350.00 | 8,560.00 | 8,469.89 | 90,102 |
| 2025-04-16 | 8,690.00 | 8,700.00 | 8,300.00 | 8,350.00 | 8,262.11 | 133,916 |
| 2025-04-15 | 8,500.00 | 8,770.00 | 8,390.00 | 8,740.00 | 8,648.00 | 213,228 |
| 2025-04-14 | 8,340.00 | 8,470.00 | 8,300.00 | 8,410.00 | 8,321.47 | 156,677 |
| 2025-04-11 | 7,850.00 | 8,280.00 | 7,840.00 | 8,280.00 | 8,192.84 | 278,375 |
| 2025-04-10 | 7,800.00 | 8,600.00 | 7,620.00 | 8,020.00 | 7,935.58 | 1,133,587 |
| 2025-04-09 | 7,350.00 | 7,540.00 | 7,090.00 | 7,250.00 | 7,173.68 | 131,933 |
| 2025-04-08 | 7,630.00 | 7,770.00 | 7,430.00 | 7,500.00 | 7,421.05 | 154,023 |
| 2025-04-07 | 7,870.00 | 8,050.00 | 7,310.00 | 7,390.00 | 7,312.21 | 215,074 |
| 2025-04-04 | 8,020.00 | 8,350.00 | 7,980.00 | 8,270.00 | 8,182.95 | 102,149 |
| 2025-04-03 | 7,990.00 | 8,310.00 | 7,880.00 | 8,220.00 | 8,133.47 | 110,810 |
| 2025-04-02 | 8,550.00 | 8,640.00 | 8,300.00 | 8,300.00 | 8,212.63 | 110,272 |
| 2025-04-01 | 8,330.00 | 8,610.00 | 8,330.00 | 8,530.00 | 8,440.21 | 124,521 |
| 2025-03-31 | 8,350.00 | 8,640.00 | 8,300.00 | 8,300.00 | 8,212.63 | 138,522 |
| 2025-03-28 | 8,910.00 | 8,920.00 | 8,400.00 | 8,660.00 | 8,568.84 | 211,044 |
| 2025-03-27 | 9,300.00 | 9,350.00 | 8,880.00 | 8,900.00 | 8,806.32 | 332,203 |
| 2025-03-26 | 9,480.00 | 9,810.00 | 9,420.00 | 9,420.00 | 9,221.89 | 167,056 |
| 2025-03-25 | 9,760.00 | 10,050.00 | 9,440.00 | 9,450.00 | 9,251.26 | 346,039 |
| 2025-03-24 | 9,510.00 | 9,900.00 | 9,500.00 | 9,650.00 | 9,447.06 | 122,786 |
| 2025-03-21 | 9,490.00 | 9,670.00 | 9,370.00 | 9,580.00 | 9,378.53 | 191,363 |
| 2025-03-20 | 10,010.00 | 10,020.00 | 9,710.00 | 9,730.00 | 9,525.38 | 165,855 |
| 2025-03-19 | 10,020.00 | 10,140.00 | 9,870.00 | 9,930.00 | 9,721.17 | 232,413 |
| 2025-03-18 | 10,100.00 | 10,250.00 | 10,100.00 | 10,110.00 | 9,897.38 | 113,659 |
| 2025-03-17 | 10,300.00 | 10,360.00 | 10,110.00 | 10,130.00 | 9,916.96 | 172,810 |
| 2025-03-14 | 10,000.00 | 10,300.00 | 9,980.00 | 10,200.00 | 9,985.49 | 134,380 |
| 2025-03-13 | 10,130.00 | 10,390.00 | 10,040.00 | 10,040.00 | 9,828.86 | 225,058 |
| 2025-03-12 | 10,540.00 | 10,540.00 | 10,060.00 | 10,060.00 | 9,848.44 | 298,222 |
| 2025-03-11 | 9,670.00 | 10,080.00 | 9,600.00 | 10,070.00 | 9,858.23 | 244,283 |
| 2025-03-10 | 10,000.00 | 10,140.00 | 9,870.00 | 10,060.00 | 9,848.44 | 228,665 |
| 2025-03-07 | 10,270.00 | 10,470.00 | 10,090.00 | 10,120.00 | 9,907.17 | 206,247 |
| 2025-03-06 | 10,890.00 | 11,150.00 | 10,250.00 | 10,400.00 | 10,181.29 | 228,186 |
| 2025-03-05 | 10,430.00 | 11,150.00 | 10,430.00 | 10,820.00 | 10,592.45 | 269,221 |
| 2025-03-04 | 10,400.00 | 10,800.00 | 10,060.00 | 10,500.00 | 10,279.18 | 266,412 |
| 2025-02-28 | 10,870.00 | 11,100.00 | 10,610.00 | 10,610.00 | 10,386.87 | 207,353 |
| 2025-02-27 | 11,470.00 | 11,530.00 | 11,000.00 | 11,080.00 | 10,846.98 | 349,647 |
| 2025-02-26 | 10,810.00 | 11,410.00 | 10,730.00 | 11,380.00 | 11,140.68 | 475,619 |
| 2025-02-25 | 10,630.00 | 10,970.00 | 10,500.00 | 10,880.00 | 10,651.19 | 280,507 |
| 2025-02-24 | 10,840.00 | 10,880.00 | 10,500.00 | 10,750.00 | 10,523.92 | 341,212 |
| 2025-02-21 | 11,140.00 | 11,190.00 | 11,000.00 | 11,010.00 | 10,778.46 | 310,386 |
| 2025-02-20 | 11,760.00 | 11,870.00 | 11,170.00 | 11,180.00 | 10,944.88 | 589,775 |
| 2025-02-19 | 12,590.00 | 12,600.00 | 11,750.00 | 11,750.00 | 11,502.89 | 1,436,249 |
| 2025-02-18 | 11,890.00 | 12,100.00 | 11,700.00 | 12,010.00 | 11,757.43 | 865,522 |
| 2025-02-17 | 11,500.00 | 12,170.00 | 11,240.00 | 11,910.00 | 11,659.53 | 1,486,619 |
| 2025-02-14 | 12,030.00 | 12,050.00 | 11,500.00 | 11,500.00 | 11,258.15 | 813,394 |
| 2025-02-13 | 11,800.00 | 12,420.00 | 11,670.00 | 12,030.00 | 11,777.01 | 3,771,209 |
| 2025-02-12 | 11,200.00 | 11,650.00 | 11,030.00 | 11,400.00 | 11,160.25 | 744,116 |
| 2025-02-11 | 11,550.00 | 11,680.00 | 11,250.00 | 11,300.00 | 11,062.36 | 557,755 |
| 2025-02-10 | 11,330.00 | 11,630.00 | 11,130.00 | 11,530.00 | 11,287.52 | 619,345 |
| 2025-02-07 | 11,980.00 | 12,000.00 | 11,310.00 | 11,310.00 | 11,072.15 | 1,066,033 |
| 2025-02-06 | 12,190.00 | 12,360.00 | 11,900.00 | 12,000.00 | 11,747.64 | 1,087,783 |
| 2025-02-05 | 12,290.00 | 12,450.00 | 11,710.00 | 11,890.00 | 11,639.95 | 1,068,370 |
| 2025-02-04 | 12,670.00 | 12,680.00 | 11,850.00 | 11,900.00 | 11,649.74 | 1,361,657 |
| 2025-02-03 | 12,220.00 | 12,610.00 | 12,080.00 | 12,370.00 | 12,109.86 | 983,037 |
| 2025-01-31 | 13,110.00 | 13,250.00 | 12,410.00 | 12,540.00 | 12,276.28 | 1,720,209 |
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.