Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 7,750.00 | 7,820.00 | 7,390.00 | 7,390.00 | 7,152.75 | 230,161 |
| 2024-07-29 | 7,630.00 | 7,790.00 | 7,600.00 | 7,750.00 | 7,501.19 | 207,824 |
| 2024-07-26 | 7,650.00 | 7,810.00 | 7,590.00 | 7,620.00 | 7,375.36 | 265,728 |
| 2024-07-25 | 7,910.00 | 8,030.00 | 7,680.00 | 7,680.00 | 7,433.44 | 478,575 |
| 2024-07-24 | 8,260.00 | 8,540.00 | 8,100.00 | 8,110.00 | 7,849.63 | 521,499 |
| 2024-07-23 | 8,160.00 | 8,730.00 | 8,020.00 | 8,350.00 | 8,081.93 | 1,526,332 |
| 2024-07-22 | 8,230.00 | 9,240.00 | 7,910.00 | 8,230.00 | 7,965.78 | 2,458,315 |
| 2024-07-19 | 8,060.00 | 8,510.00 | 7,900.00 | 8,230.00 | 7,965.78 | 468,631 |
| 2024-07-18 | 8,220.00 | 8,300.00 | 8,000.00 | 8,060.00 | 7,801.24 | 303,287 |
| 2024-07-17 | 8,640.00 | 8,640.00 | 8,280.00 | 8,290.00 | 8,023.85 | 314,168 |
| 2024-07-16 | 8,820.00 | 8,870.00 | 8,410.00 | 8,550.00 | 8,275.51 | 403,637 |
| 2024-07-15 | 8,800.00 | 9,240.00 | 8,680.00 | 8,890.00 | 8,604.59 | 421,011 |
| 2024-07-12 | 9,470.00 | 9,480.00 | 8,950.00 | 8,970.00 | 8,682.02 | 583,575 |
| 2024-07-11 | 9,100.00 | 9,600.00 | 9,090.00 | 9,320.00 | 9,020.79 | 1,363,459 |
| 2024-07-10 | 8,940.00 | 9,650.00 | 8,880.00 | 9,100.00 | 8,807.85 | 2,381,777 |
| 2024-07-09 | 8,360.00 | 8,920.00 | 8,360.00 | 8,800.00 | 8,517.48 | 1,101,962 |
| 2024-07-08 | 8,160.00 | 8,550.00 | 8,120.00 | 8,290.00 | 8,023.85 | 540,167 |
| 2024-07-05 | 8,590.00 | 8,600.00 | 8,180.00 | 8,200.00 | 7,936.74 | 685,111 |
| 2024-07-04 | 8,940.00 | 9,010.00 | 8,550.00 | 8,610.00 | 8,333.58 | 778,976 |
| 2024-07-03 | 9,660.00 | 9,700.00 | 8,920.00 | 8,930.00 | 8,643.31 | 893,307 |
| 2024-07-02 | 9,180.00 | 9,760.00 | 8,930.00 | 9,330.00 | 9,030.46 | 1,705,483 |
| 2024-07-01 | 10,250.00 | 10,460.00 | 9,410.00 | 9,410.00 | 9,107.90 | 1,675,178 |
| 2024-06-28 | 9,400.00 | 10,840.00 | 9,350.00 | 10,050.00 | 9,727.35 | 11,875,240 |
| 2024-06-27 | 8,740.00 | 9,880.00 | 8,510.00 | 9,250.00 | 8,953.03 | 5,145,573 |
| 2024-06-26 | 8,680.00 | 9,140.00 | 8,600.00 | 8,740.00 | 8,459.41 | 783,582 |
| 2024-06-25 | 8,840.00 | 9,100.00 | 8,460.00 | 8,660.00 | 8,381.97 | 781,393 |
| 2024-06-24 | 9,640.00 | 9,920.00 | 8,950.00 | 8,950.00 | 8,662.66 | 856,873 |
| 2024-06-21 | 9,220.00 | 9,950.00 | 9,060.00 | 9,700.00 | 9,388.59 | 2,857,869 |
| 2024-06-20 | 9,040.00 | 9,370.00 | 9,000.00 | 9,160.00 | 8,865.92 | 607,491 |
| 2024-06-19 | 9,660.00 | 9,800.00 | 9,140.00 | 9,150.00 | 8,856.24 | 1,099,916 |
| 2024-06-18 | 9,250.00 | 9,460.00 | 9,040.00 | 9,210.00 | 8,914.32 | 665,042 |
| 2024-06-17 | 9,580.00 | 10,160.00 | 9,210.00 | 9,260.00 | 8,962.71 | 1,323,674 |
| 2024-06-14 | 9,990.00 | 10,060.00 | 9,310.00 | 9,460.00 | 9,156.29 | 1,346,684 |
| 2024-06-13 | 10,250.00 | 10,700.00 | 9,900.00 | 9,960.00 | 9,640.24 | 1,731,829 |
| 2024-06-12 | 10,630.00 | 10,810.00 | 10,110.00 | 10,250.00 | 9,920.93 | 1,384,732 |
| 2024-06-11 | 11,500.00 | 11,630.00 | 10,530.00 | 10,530.00 | 10,191.94 | 2,940,080 |
| 2024-06-10 | 10,380.00 | 13,060.00 | 10,110.00 | 12,130.00 | 11,740.57 | 7,545,286 |
| 2024-06-07 | 10,350.00 | 11,070.00 | 10,350.00 | 10,600.00 | 10,259.69 | 767,393 |
| 2024-06-05 | 11,770.00 | 11,800.00 | 11,000.00 | 11,020.00 | 10,666.21 | 517,640 |
| 2024-06-04 | 12,700.00 | 12,740.00 | 11,870.00 | 11,910.00 | 11,527.63 | 586,751 |
| 2024-06-03 | 12,820.00 | 13,360.00 | 12,640.00 | 12,840.00 | 12,427.78 | 888,198 |
| 2024-05-31 | 12,480.00 | 14,400.00 | 12,080.00 | 12,920.00 | 12,505.21 | 3,791,655 |
| 2024-05-30 | 13,280.00 | 13,610.00 | 12,610.00 | 12,610.00 | 12,205.16 | 542,212 |
| 2024-05-29 | 14,100.00 | 14,480.00 | 13,260.00 | 13,500.00 | 13,066.59 | 1,082,610 |
| 2024-05-28 | 13,600.00 | 15,450.00 | 13,390.00 | 14,100.00 | 13,647.33 | 6,173,312 |
| 2024-05-27 | 12,590.00 | 15,390.00 | 12,420.00 | 13,310.00 | 12,882.69 | 9,116,627 |
| 2024-05-24 | 10,610.00 | 14,200.00 | 10,530.00 | 12,720.00 | 12,311.63 | 9,959,260 |
| 2024-05-23 | 11,560.00 | 11,650.00 | 10,760.00 | 11,090.00 | 10,733.96 | 766,045 |
| 2024-05-22 | 12,330.00 | 13,380.00 | 11,760.00 | 11,830.00 | 11,450.20 | 1,188,329 |
| 2024-05-21 | 13,910.00 | 15,000.00 | 12,660.00 | 12,740.00 | 12,330.99 | 4,945,748 |
| 2024-05-20 | 25,450.00 | 26,000.00 | 22,700.00 | 23,450.00 | 11,348.57 | 3,837,614 |
| 2024-05-17 | 25,900.00 | 26,700.00 | 25,000.00 | 25,600.00 | 12,389.06 | 3,298,618 |
| 2024-05-16 | 22,400.00 | 27,350.00 | 21,750.00 | 26,500.00 | 12,824.61 | 11,563,282 |
| 2024-05-14 | 23,700.00 | 23,750.00 | 21,550.00 | 22,000.00 | 10,646.85 | 1,781,290 |
| 2024-05-13 | 23,700.00 | 25,450.00 | 22,400.00 | 23,100.00 | 11,179.19 | 5,966,548 |
| 2024-05-10 | 23,350.00 | 24,650.00 | 22,500.00 | 23,350.00 | 11,300.18 | 4,851,330 |
| 2024-05-09 | 23,950.00 | 24,000.00 | 22,200.00 | 23,050.00 | 11,154.99 | 2,909,920 |
| 2024-05-08 | 23,250.00 | 27,750.00 | 23,100.00 | 23,800.00 | 11,517.96 | 12,851,028 |
| 2024-05-07 | 18,230.00 | 23,400.00 | 18,050.00 | 23,400.00 | 11,324.38 | 11,557,254 |
| 2024-05-03 | 19,080.00 | 19,190.00 | 17,930.00 | 18,010.00 | 8,715.90 | 3,386,936 |
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.