Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16,500.00 | 16,870.00 | 16,160.00 | 16,430.00 | 7,951.26 | 2,062,178 |
| 2024-04-29 | 16,450.00 | 17,600.00 | 16,200.00 | 16,390.00 | 7,931.90 | 5,474,354 |
| 2024-04-26 | 15,090.00 | 18,420.00 | 15,040.00 | 16,650.00 | 8,057.73 | 22,972,960 |
| 2024-04-25 | 15,760.00 | 15,860.00 | 14,890.00 | 14,890.00 | 7,205.98 | 1,653,320 |
| 2024-04-24 | 15,600.00 | 16,290.00 | 15,380.00 | 16,290.00 | 7,883.51 | 4,128,980 |
| 2024-04-23 | 15,290.00 | 16,420.00 | 14,900.00 | 15,490.00 | 7,496.35 | 7,958,180 |
| 2024-04-22 | 15,400.00 | 15,780.00 | 14,700.00 | 15,350.00 | 7,428.60 | 2,708,226 |
| 2024-04-19 | 15,630.00 | 16,720.00 | 14,410.00 | 15,490.00 | 7,496.35 | 14,658,166 |
| 2024-04-18 | 12,550.00 | 15,920.00 | 12,370.00 | 15,920.00 | 7,704.45 | 20,760,580 |
| 2024-04-17 | 12,300.00 | 12,830.00 | 12,140.00 | 12,250.00 | 5,928.36 | 881,526 |
| 2024-04-16 | 13,000.00 | 13,590.00 | 12,050.00 | 12,240.00 | 5,923.52 | 1,505,526 |
| 2024-04-15 | 12,490.00 | 13,610.00 | 12,370.00 | 13,320.00 | 6,446.18 | 4,294,582 |
| 2024-04-12 | 11,990.00 | 13,420.00 | 11,580.00 | 12,020.00 | 5,817.05 | 8,800,864 |
| 2024-04-11 | 11,970.00 | 12,730.00 | 11,870.00 | 12,060.00 | 5,836.41 | 3,755,282 |
| 2024-04-09 | 13,110.00 | 14,600.00 | 11,880.00 | 12,220.00 | 5,913.84 | 11,136,364 |
| 2024-04-08 | 10,400.00 | 13,520.00 | 10,190.00 | 13,520.00 | 6,542.97 | 13,537,034 |
| 2024-04-05 | 10,070.00 | 10,880.00 | 9,980.00 | 10,400.00 | 5,033.06 | 465,352 |
| 2024-04-04 | 9,870.00 | 10,120.00 | 9,850.00 | 10,100.00 | 4,887.87 | 50,334 |
| 2024-04-03 | 9,870.00 | 9,930.00 | 9,830.00 | 9,870.00 | 4,776.56 | 27,010 |
| 2024-04-02 | 10,010.00 | 10,160.00 | 9,870.00 | 9,920.00 | 4,800.76 | 72,968 |
| 2024-04-01 | 10,020.00 | 10,180.00 | 10,000.00 | 10,110.00 | 4,892.71 | 73,514 |
| 2024-03-29 | 9,830.00 | 10,070.00 | 9,830.00 | 10,020.00 | 4,849.16 | 44,576 |
| 2024-03-28 | 9,910.00 | 9,910.00 | 9,760.00 | 9,890.00 | 4,786.24 | 40,338 |
| 2024-03-27 | 9,870.00 | 9,950.00 | 9,800.00 | 9,820.00 | 4,752.37 | 26,538 |
| 2024-03-26 | 9,970.00 | 9,970.00 | 9,810.00 | 9,860.00 | 4,771.72 | 58,180 |
| 2024-03-25 | 10,050.00 | 10,090.00 | 9,900.00 | 9,950.00 | 4,815.28 | 54,734 |
| 2024-03-22 | 9,990.00 | 10,150.00 | 9,960.00 | 10,100.00 | 4,887.87 | 58,082 |
| 2024-03-21 | 10,360.00 | 10,360.00 | 10,020.00 | 10,020.00 | 4,849.16 | 107,066 |
| 2024-03-20 | 10,370.00 | 11,090.00 | 10,100.00 | 10,210.00 | 4,941.11 | 931,532 |
| 2024-03-19 | 10,090.00 | 10,380.00 | 10,000.00 | 10,370.00 | 5,018.54 | 106,624 |
| 2024-03-18 | 10,100.00 | 10,250.00 | 9,970.00 | 10,190.00 | 4,931.43 | 60,520 |
| 2024-03-15 | 9,880.00 | 10,130.00 | 9,850.00 | 10,050.00 | 4,863.67 | 61,784 |
| 2024-03-14 | 9,870.00 | 10,270.00 | 9,870.00 | 9,990.00 | 4,834.64 | 191,622 |
| 2024-03-13 | 9,640.00 | 9,910.00 | 9,410.00 | 9,870.00 | 4,776.56 | 82,220 |
| 2024-03-12 | 9,520.00 | 9,580.00 | 9,450.00 | 9,580.00 | 4,636.22 | 22,824 |
| 2024-03-11 | 9,490.00 | 9,540.00 | 9,400.00 | 9,520.00 | 4,607.18 | 11,724 |
| 2024-03-08 | 9,440.00 | 9,530.00 | 9,340.00 | 9,490.00 | 4,592.66 | 23,180 |
| 2024-03-07 | 9,390.00 | 9,430.00 | 9,330.00 | 9,370.00 | 4,534.59 | 24,752 |
| 2024-03-06 | 9,440.00 | 9,640.00 | 9,370.00 | 9,390.00 | 4,544.27 | 42,100 |
| 2024-03-05 | 9,620.00 | 9,720.00 | 9,510.00 | 9,520.00 | 4,607.18 | 13,692 |
| 2024-03-04 | 9,530.00 | 9,700.00 | 9,530.00 | 9,620.00 | 4,655.58 | 24,840 |
| 2024-02-29 | 9,570.00 | 9,640.00 | 9,380.00 | 9,570.00 | 4,631.38 | 18,326 |
| 2024-02-28 | 9,400.00 | 9,550.00 | 9,400.00 | 9,460.00 | 4,578.15 | 12,280 |
| 2024-02-27 | 9,660.00 | 9,660.00 | 9,450.00 | 9,450.00 | 4,573.31 | 19,516 |
| 2024-02-26 | 9,680.00 | 9,680.00 | 9,500.00 | 9,610.00 | 4,650.74 | 12,202 |
| 2024-02-23 | 9,740.00 | 9,760.00 | 9,570.00 | 9,680.00 | 4,684.61 | 19,608 |
| 2024-02-22 | 9,600.00 | 9,660.00 | 9,530.00 | 9,610.00 | 4,650.74 | 16,420 |
| 2024-02-21 | 9,710.00 | 9,720.00 | 9,590.00 | 9,600.00 | 4,645.90 | 21,204 |
| 2024-02-20 | 9,650.00 | 9,750.00 | 9,640.00 | 9,700.00 | 4,694.29 | 14,232 |
| 2024-02-19 | 9,740.00 | 9,830.00 | 9,650.00 | 9,750.00 | 4,718.49 | 22,978 |
| 2024-02-16 | 9,670.00 | 9,770.00 | 9,520.00 | 9,740.00 | 4,713.65 | 32,516 |
| 2024-02-15 | 9,660.00 | 9,670.00 | 9,540.00 | 9,570.00 | 4,631.38 | 18,806 |
| 2024-02-14 | 9,340.00 | 9,660.00 | 9,340.00 | 9,660.00 | 4,674.93 | 21,452 |
| 2024-02-13 | 9,550.00 | 9,550.00 | 9,450.00 | 9,530.00 | 4,612.02 | 18,984 |
| 2024-02-08 | 9,450.00 | 9,520.00 | 9,390.00 | 9,510.00 | 4,602.34 | 19,718 |
| 2024-02-07 | 9,380.00 | 9,470.00 | 9,340.00 | 9,380.00 | 4,539.43 | 20,676 |
| 2024-02-06 | 9,500.00 | 9,500.00 | 9,330.00 | 9,380.00 | 4,539.43 | 28,170 |
| 2024-02-05 | 9,600.00 | 9,600.00 | 9,480.00 | 9,500.00 | 4,597.50 | 23,330 |
| 2024-02-02 | 9,520.00 | 9,670.00 | 9,440.00 | 9,580.00 | 4,636.22 | 31,944 |
| 2024-02-01 | 9,380.00 | 9,510.00 | 9,320.00 | 9,480.00 | 4,587.82 | 21,164 |
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.