Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 13,600.00 | 14,240.00 | 13,500.00 | 13,940.00 | 13,646.84 | 2,214,805 |
| 2025-01-23 | 14,150.00 | 14,710.00 | 13,620.00 | 13,690.00 | 13,402.10 | 4,874,848 |
| 2025-01-22 | 13,080.00 | 14,360.00 | 13,010.00 | 13,900.00 | 13,607.68 | 6,490,127 |
| 2025-01-21 | 12,930.00 | 13,330.00 | 12,790.00 | 13,080.00 | 12,804.92 | 1,486,420 |
| 2025-01-20 | 13,670.00 | 13,750.00 | 12,790.00 | 12,790.00 | 12,521.02 | 1,607,027 |
| 2025-01-17 | 14,350.00 | 15,120.00 | 13,500.00 | 13,580.00 | 13,294.41 | 10,667,450 |
| 2025-01-16 | 12,630.00 | 13,750.00 | 12,600.00 | 13,210.00 | 12,932.19 | 7,241,413 |
| 2025-01-15 | 12,390.00 | 13,150.00 | 12,090.00 | 12,920.00 | 12,648.29 | 7,065,521 |
| 2025-01-14 | 12,760.00 | 12,950.00 | 12,080.00 | 12,370.00 | 12,109.86 | 3,702,475 |
| 2025-01-13 | 12,790.00 | 13,890.00 | 12,490.00 | 12,910.00 | 12,638.50 | 21,047,680 |
| 2025-01-10 | 9,250.00 | 11,660.00 | 8,980.00 | 11,500.00 | 11,258.15 | 14,491,910 |
| 2025-01-09 | 9,010.00 | 9,270.00 | 8,750.00 | 9,060.00 | 8,869.47 | 448,938 |
| 2025-01-08 | 9,010.00 | 9,150.00 | 8,930.00 | 9,000.00 | 8,810.73 | 225,135 |
| 2025-01-07 | 9,270.00 | 9,310.00 | 9,090.00 | 9,100.00 | 8,908.62 | 294,993 |
| 2025-01-06 | 9,300.00 | 9,640.00 | 9,170.00 | 9,200.00 | 9,006.52 | 512,209 |
| 2025-01-03 | 9,100.00 | 9,250.00 | 8,910.00 | 9,120.00 | 8,928.20 | 382,546 |
| 2025-01-02 | 8,620.00 | 9,080.00 | 8,550.00 | 8,970.00 | 8,781.36 | 290,867 |
| 2024-12-30 | 8,500.00 | 8,730.00 | 8,430.00 | 8,590.00 | 8,409.35 | 159,398 |
| 2024-12-27 | 8,800.00 | 8,880.00 | 8,480.00 | 8,610.00 | 8,428.93 | 224,617 |
| 2024-12-26 | 9,010.00 | 9,120.00 | 8,800.00 | 8,840.00 | 8,556.20 | 242,515 |
| 2024-12-24 | 9,220.00 | 9,220.00 | 8,830.00 | 8,960.00 | 8,672.34 | 395,677 |
| 2024-12-23 | 8,460.00 | 9,230.00 | 8,460.00 | 9,010.00 | 8,720.74 | 766,310 |
| 2024-12-20 | 8,840.00 | 8,910.00 | 8,250.00 | 8,280.00 | 8,014.17 | 388,187 |
| 2024-12-19 | 8,630.00 | 8,920.00 | 8,630.00 | 8,770.00 | 8,488.44 | 268,252 |
| 2024-12-18 | 9,110.00 | 9,180.00 | 8,880.00 | 8,990.00 | 8,701.38 | 363,850 |
| 2024-12-17 | 9,180.00 | 9,190.00 | 8,950.00 | 9,110.00 | 8,817.53 | 487,462 |
| 2024-12-16 | 8,770.00 | 9,170.00 | 8,700.00 | 9,080.00 | 8,788.49 | 1,093,837 |
| 2024-12-13 | 8,400.00 | 8,550.00 | 8,240.00 | 8,520.00 | 8,246.47 | 275,284 |
| 2024-12-12 | 8,780.00 | 8,800.00 | 8,320.00 | 8,460.00 | 8,188.40 | 375,550 |
| 2024-12-11 | 8,570.00 | 8,680.00 | 8,380.00 | 8,620.00 | 8,343.26 | 415,647 |
| 2024-12-10 | 7,820.00 | 8,430.00 | 7,820.00 | 8,400.00 | 8,130.32 | 617,084 |
| 2024-12-09 | 8,040.00 | 8,210.00 | 7,840.00 | 7,860.00 | 7,607.66 | 580,139 |
| 2024-12-06 | 8,880.00 | 8,930.00 | 8,030.00 | 8,360.00 | 8,091.61 | 683,006 |
| 2024-12-05 | 9,030.00 | 9,270.00 | 8,850.00 | 8,900.00 | 8,614.27 | 503,049 |
| 2024-12-04 | 9,180.00 | 9,350.00 | 8,740.00 | 8,850.00 | 8,565.87 | 729,616 |
| 2024-12-03 | 9,050.00 | 9,640.00 | 9,050.00 | 9,500.00 | 9,195.01 | 700,462 |
| 2024-12-02 | 9,560.00 | 9,690.00 | 9,150.00 | 9,150.00 | 8,856.24 | 516,407 |
| 2024-11-29 | 9,730.00 | 9,870.00 | 9,360.00 | 9,480.00 | 9,175.65 | 692,431 |
| 2024-11-28 | 10,180.00 | 10,220.00 | 9,730.00 | 9,770.00 | 9,456.34 | 665,043 |
| 2024-11-27 | 10,600.00 | 10,770.00 | 10,150.00 | 10,180.00 | 9,853.18 | 836,400 |
| 2024-11-26 | 11,130.00 | 11,260.00 | 10,640.00 | 10,650.00 | 10,308.09 | 863,987 |
| 2024-11-25 | 10,880.00 | 11,190.00 | 10,760.00 | 11,140.00 | 10,782.35 | 1,476,209 |
| 2024-11-22 | 9,910.00 | 11,480.00 | 9,910.00 | 10,910.00 | 10,559.74 | 6,321,350 |
| 2024-11-21 | 10,470.00 | 10,600.00 | 9,910.00 | 10,000.00 | 9,678.95 | 965,175 |
| 2024-11-20 | 11,210.00 | 11,430.00 | 10,550.00 | 10,660.00 | 10,317.77 | 1,255,980 |
| 2024-11-19 | 10,780.00 | 11,210.00 | 10,450.00 | 11,210.00 | 10,850.11 | 2,015,149 |
| 2024-11-18 | 11,490.00 | 11,670.00 | 10,890.00 | 10,920.00 | 10,569.42 | 3,064,137 |
| 2024-11-15 | 11,110.00 | 11,210.00 | 10,590.00 | 10,780.00 | 10,433.91 | 2,672,291 |
| 2024-11-14 | 10,190.00 | 11,940.00 | 10,180.00 | 11,220.00 | 10,859.79 | 15,914,620 |
| 2024-11-13 | 9,950.00 | 10,440.00 | 9,520.00 | 10,250.00 | 9,920.93 | 2,522,256 |
| 2024-11-12 | 10,290.00 | 10,800.00 | 9,700.00 | 10,090.00 | 9,766.06 | 3,671,151 |
| 2024-11-11 | 9,970.00 | 10,630.00 | 9,820.00 | 10,020.00 | 9,698.31 | 3,298,774 |
| 2024-11-08 | 9,170.00 | 10,180.00 | 9,130.00 | 9,860.00 | 9,543.45 | 4,160,099 |
| 2024-11-07 | 9,240.00 | 9,260.00 | 8,830.00 | 9,080.00 | 8,788.49 | 703,887 |
| 2024-11-06 | 8,730.00 | 9,170.00 | 8,690.00 | 8,840.00 | 8,556.20 | 822,196 |
| 2024-11-05 | 8,700.00 | 8,840.00 | 8,500.00 | 8,640.00 | 8,362.62 | 277,482 |
| 2024-11-04 | 8,450.00 | 8,890.00 | 8,330.00 | 8,760.00 | 8,478.76 | 406,099 |
| 2024-11-01 | 8,610.00 | 8,700.00 | 8,380.00 | 8,410.00 | 8,140.00 | 382,411 |
| 2024-10-31 | 8,940.00 | 8,990.00 | 8,650.00 | 8,750.00 | 8,469.08 | 450,219 |
| 2024-10-30 | 9,050.00 | 9,210.00 | 8,950.00 | 9,020.00 | 8,730.42 | 344,700 |
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.