Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9,050.00 | 9,210.00 | 8,950.00 | 9,020.00 | 8,730.42 | 344,700 |
| 2024-10-29 | 8,960.00 | 9,220.00 | 8,920.00 | 9,060.00 | 8,769.13 | 476,116 |
| 2024-10-28 | 8,990.00 | 9,080.00 | 8,850.00 | 8,920.00 | 8,633.63 | 427,979 |
| 2024-10-25 | 8,910.00 | 9,500.00 | 8,810.00 | 8,810.00 | 8,527.16 | 1,075,370 |
| 2024-10-24 | 9,050.00 | 9,350.00 | 8,810.00 | 8,910.00 | 8,623.95 | 904,870 |
| 2024-10-23 | 9,110.00 | 9,980.00 | 8,840.00 | 9,150.00 | 8,856.24 | 2,048,182 |
| 2024-10-22 | 9,720.00 | 9,750.00 | 9,030.00 | 9,100.00 | 8,807.85 | 780,778 |
| 2024-10-21 | 9,900.00 | 10,350.00 | 9,750.00 | 9,750.00 | 9,436.98 | 1,596,585 |
| 2024-10-18 | 10,050.00 | 10,100.00 | 9,710.00 | 9,720.00 | 9,407.94 | 805,875 |
| 2024-10-17 | 9,860.00 | 10,290.00 | 9,850.00 | 10,110.00 | 9,785.42 | 3,131,386 |
| 2024-10-16 | 9,790.00 | 9,940.00 | 9,660.00 | 9,680.00 | 9,369.23 | 648,721 |
| 2024-10-15 | 10,080.00 | 10,160.00 | 9,710.00 | 10,000.00 | 9,678.95 | 1,289,864 |
| 2024-10-14 | 9,370.00 | 10,130.00 | 9,200.00 | 9,910.00 | 9,591.84 | 3,770,003 |
| 2024-10-11 | 9,800.00 | 9,970.00 | 9,300.00 | 9,370.00 | 9,069.18 | 1,143,808 |
| 2024-10-10 | 10,100.00 | 10,150.00 | 9,750.00 | 9,860.00 | 9,543.45 | 1,152,247 |
| 2024-10-08 | 10,200.00 | 10,220.00 | 9,900.00 | 10,010.00 | 9,688.63 | 1,953,147 |
| 2024-10-07 | 8,960.00 | 10,630.00 | 8,790.00 | 10,290.00 | 9,959.64 | 13,309,210 |
| 2024-10-04 | 9,020.00 | 9,170.00 | 8,850.00 | 8,850.00 | 8,565.87 | 927,059 |
| 2024-10-02 | 9,310.00 | 9,450.00 | 9,060.00 | 9,060.00 | 8,769.13 | 851,937 |
| 2024-09-30 | 9,850.00 | 10,080.00 | 9,500.00 | 9,560.00 | 9,253.08 | 1,059,391 |
| 2024-09-27 | 10,820.00 | 11,000.00 | 9,670.00 | 9,700.00 | 9,388.59 | 5,622,592 |
| 2024-09-26 | 9,580.00 | 10,300.00 | 9,580.00 | 9,900.00 | 9,582.16 | 3,941,054 |
| 2024-09-25 | 10,110.00 | 10,730.00 | 9,100.00 | 9,540.00 | 9,233.72 | 5,171,058 |
| 2024-09-24 | 9,750.00 | 10,110.00 | 9,660.00 | 9,870.00 | 9,553.13 | 1,662,122 |
| 2024-09-23 | 9,870.00 | 10,170.00 | 9,460.00 | 9,710.00 | 9,398.26 | 3,328,621 |
| 2024-09-20 | 9,290.00 | 10,400.00 | 9,110.00 | 9,870.00 | 9,553.13 | 14,636,130 |
| 2024-09-19 | 8,460.00 | 9,030.00 | 8,460.00 | 8,560.00 | 8,285.18 | 2,876,731 |
| 2024-09-13 | 8,740.00 | 8,760.00 | 8,340.00 | 8,370.00 | 8,101.28 | 1,299,179 |
| 2024-09-12 | 8,700.00 | 9,090.00 | 8,530.00 | 8,640.00 | 8,362.62 | 5,189,993 |
| 2024-09-11 | 8,350.00 | 9,330.00 | 7,780.00 | 8,700.00 | 8,420.69 | 24,235,211 |
| 2024-09-10 | 6,640.00 | 8,390.00 | 6,640.00 | 7,780.00 | 7,530.23 | 12,361,870 |
| 2024-09-09 | 6,500.00 | 6,740.00 | 6,340.00 | 6,640.00 | 6,426.83 | 290,793 |
| 2024-09-06 | 7,250.00 | 7,520.00 | 6,570.00 | 6,630.00 | 6,417.15 | 693,989 |
| 2024-09-05 | 7,010.00 | 7,270.00 | 6,820.00 | 6,990.00 | 6,765.59 | 408,359 |
| 2024-09-04 | 7,130.00 | 7,170.00 | 6,870.00 | 6,880.00 | 6,659.12 | 495,887 |
| 2024-09-03 | 7,450.00 | 7,670.00 | 7,420.00 | 7,470.00 | 7,230.18 | 442,606 |
| 2024-09-02 | 7,700.00 | 7,710.00 | 7,350.00 | 7,500.00 | 7,259.22 | 653,934 |
| 2024-08-30 | 7,720.00 | 7,990.00 | 7,630.00 | 7,650.00 | 7,404.40 | 935,889 |
| 2024-08-29 | 7,500.00 | 8,670.00 | 7,280.00 | 7,760.00 | 7,510.87 | 7,871,238 |
| 2024-08-28 | 8,050.00 | 8,080.00 | 7,600.00 | 7,600.00 | 7,356.01 | 1,239,609 |
| 2024-08-27 | 8,360.00 | 8,470.00 | 8,130.00 | 8,180.00 | 7,917.38 | 1,252,862 |
| 2024-08-26 | 8,000.00 | 9,280.00 | 7,920.00 | 8,470.00 | 8,198.07 | 13,706,100 |
| 2024-08-23 | 6,560.00 | 8,590.00 | 6,540.00 | 7,990.00 | 7,733.48 | 13,859,430 |
| 2024-08-22 | 7,250.00 | 8,060.00 | 6,710.00 | 6,710.00 | 6,494.58 | 3,904,011 |
| 2024-08-21 | 6,850.00 | 6,940.00 | 6,730.00 | 6,850.00 | 6,630.08 | 132,205 |
| 2024-08-20 | 6,770.00 | 7,050.00 | 6,760.00 | 6,920.00 | 6,697.84 | 164,838 |
| 2024-08-19 | 6,880.00 | 6,920.00 | 6,680.00 | 6,710.00 | 6,494.58 | 166,074 |
| 2024-08-16 | 7,010.00 | 7,120.00 | 6,750.00 | 6,970.00 | 6,746.23 | 279,861 |
| 2024-08-14 | 6,910.00 | 7,080.00 | 6,840.00 | 6,930.00 | 6,707.52 | 250,322 |
| 2024-08-13 | 6,770.00 | 6,900.00 | 6,620.00 | 6,740.00 | 6,523.62 | 169,854 |
| 2024-08-12 | 6,750.00 | 6,900.00 | 6,700.00 | 6,830.00 | 6,610.73 | 152,791 |
| 2024-08-09 | 6,700.00 | 6,920.00 | 6,660.00 | 6,750.00 | 6,533.29 | 237,602 |
| 2024-08-08 | 6,520.00 | 6,640.00 | 6,320.00 | 6,490.00 | 6,281.64 | 141,655 |
| 2024-08-07 | 6,500.00 | 6,830.00 | 6,500.00 | 6,670.00 | 6,455.86 | 265,059 |
| 2024-08-06 | 6,010.00 | 6,640.00 | 6,010.00 | 6,590.00 | 6,378.43 | 394,848 |
| 2024-08-05 | 6,710.00 | 6,960.00 | 5,700.00 | 6,010.00 | 5,817.05 | 590,962 |
| 2024-08-02 | 7,470.00 | 7,580.00 | 7,000.00 | 7,050.00 | 6,823.66 | 399,255 |
| 2024-08-01 | 7,800.00 | 8,090.00 | 7,710.00 | 7,760.00 | 7,510.87 | 606,330 |
| 2024-07-31 | 7,400.00 | 7,560.00 | 7,340.00 | 7,560.00 | 7,317.29 | 177,046 |
| 2024-07-30 | 7,750.00 | 7,820.00 | 7,390.00 | 7,390.00 | 7,152.75 | 230,161 |
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.