Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 9,350.00 | 9,440.00 | 9,330.00 | 9,410.00 | 4,553.95 | 15,506 |
| 2024-01-30 | 9,390.00 | 9,490.00 | 9,370.00 | 9,390.00 | 4,544.27 | 19,944 |
| 2024-01-29 | 9,500.00 | 9,500.00 | 9,300.00 | 9,390.00 | 4,544.27 | 24,150 |
| 2024-01-26 | 9,250.00 | 9,410.00 | 9,240.00 | 9,350.00 | 4,524.91 | 19,146 |
| 2024-01-25 | 9,430.00 | 9,430.00 | 9,200.00 | 9,260.00 | 4,481.36 | 35,130 |
| 2024-01-24 | 9,500.00 | 9,590.00 | 9,350.00 | 9,430.00 | 4,563.63 | 20,010 |
| 2024-01-23 | 9,590.00 | 9,590.00 | 9,400.00 | 9,470.00 | 4,582.98 | 22,968 |
| 2024-01-22 | 9,450.00 | 9,590.00 | 9,400.00 | 9,450.00 | 4,573.31 | 22,748 |
| 2024-01-19 | 9,480.00 | 9,650.00 | 9,480.00 | 9,490.00 | 4,592.66 | 12,152 |
| 2024-01-18 | 9,450.00 | 9,510.00 | 9,320.00 | 9,460.00 | 4,578.15 | 19,546 |
| 2024-01-17 | 9,750.00 | 9,760.00 | 9,370.00 | 9,410.00 | 4,553.95 | 52,244 |
| 2024-01-16 | 9,800.00 | 9,900.00 | 9,700.00 | 9,750.00 | 4,718.49 | 12,782 |
| 2024-01-15 | 9,750.00 | 9,850.00 | 9,730.00 | 9,800.00 | 4,742.69 | 12,444 |
| 2024-01-12 | 9,940.00 | 9,940.00 | 9,760.00 | 9,770.00 | 4,728.17 | 17,762 |
| 2024-01-11 | 9,830.00 | 9,930.00 | 9,810.00 | 9,870.00 | 4,776.56 | 13,410 |
| 2024-01-10 | 9,970.00 | 9,970.00 | 9,850.00 | 9,850.00 | 4,766.88 | 13,542 |
| 2024-01-09 | 9,770.00 | 9,930.00 | 9,770.00 | 9,910.00 | 4,795.92 | 22,546 |
| 2024-01-08 | 9,800.00 | 9,860.00 | 9,660.00 | 9,770.00 | 4,728.17 | 31,622 |
| 2024-01-05 | 9,850.00 | 9,940.00 | 9,700.00 | 9,760.00 | 4,723.33 | 27,718 |
| 2024-01-04 | 9,820.00 | 9,930.00 | 9,800.00 | 9,850.00 | 4,766.88 | 20,366 |
| 2024-01-03 | 9,870.00 | 9,980.00 | 9,860.00 | 9,870.00 | 4,776.56 | 34,258 |
| 2024-01-02 | 9,960.00 | 10,020.00 | 9,900.00 | 9,970.00 | 4,824.96 | 17,380 |
| 2023-12-28 | 10,040.00 | 10,080.00 | 9,940.00 | 10,020.00 | 4,849.16 | 14,554 |
| 2023-12-27 | 10,070.00 | 10,070.00 | 9,930.00 | 9,950.00 | 4,815.28 | 33,134 |
| 2023-12-26 | 10,060.00 | 10,100.00 | 9,960.00 | 10,070.00 | 4,776.56 | 26,496 |
| 2023-12-22 | 10,070.00 | 10,140.00 | 10,000.00 | 10,060.00 | 4,771.82 | 20,790 |
| 2023-12-21 | 10,200.00 | 10,200.00 | 10,040.00 | 10,070.00 | 4,776.56 | 36,452 |
| 2023-12-20 | 10,210.00 | 10,270.00 | 10,130.00 | 10,200.00 | 4,838.23 | 11,792 |
| 2023-12-19 | 10,210.00 | 10,210.00 | 10,080.00 | 10,190.00 | 4,833.48 | 13,576 |
| 2023-12-18 | 10,210.00 | 10,230.00 | 10,050.00 | 10,200.00 | 4,838.23 | 26,596 |
| 2023-12-15 | 10,370.00 | 10,370.00 | 10,150.00 | 10,210.00 | 4,842.97 | 17,956 |
| 2023-12-14 | 10,280.00 | 10,280.00 | 10,200.00 | 10,240.00 | 4,857.20 | 13,080 |
| 2023-12-13 | 10,320.00 | 10,320.00 | 10,160.00 | 10,260.00 | 4,866.69 | 12,962 |
| 2023-12-12 | 10,290.00 | 10,330.00 | 10,130.00 | 10,270.00 | 4,871.43 | 13,296 |
| 2023-12-11 | 10,290.00 | 10,300.00 | 10,110.00 | 10,120.00 | 4,800.28 | 9,238 |
| 2023-12-08 | 10,100.00 | 10,270.00 | 10,100.00 | 10,110.00 | 4,795.54 | 17,050 |
| 2023-12-07 | 10,260.00 | 10,450.00 | 10,170.00 | 10,170.00 | 4,824.00 | 11,964 |
| 2023-12-06 | 10,660.00 | 10,660.00 | 10,260.00 | 10,260.00 | 4,866.69 | 71,894 |
| 2023-12-05 | 10,030.00 | 10,320.00 | 10,030.00 | 10,300.00 | 4,885.66 | 17,628 |
| 2023-12-04 | 10,150.00 | 10,340.00 | 10,080.00 | 10,130.00 | 4,805.02 | 11,016 |
| 2023-12-01 | 10,340.00 | 10,340.00 | 10,150.00 | 10,150.00 | 4,814.51 | 15,012 |
| 2023-11-30 | 10,320.00 | 10,480.00 | 10,220.00 | 10,290.00 | 4,880.92 | 18,450 |
| 2023-11-29 | 10,340.00 | 10,450.00 | 10,200.00 | 10,320.00 | 4,895.15 | 22,564 |
| 2023-11-28 | 10,500.00 | 10,550.00 | 10,250.00 | 10,340.00 | 4,904.63 | 47,700 |
| 2023-11-27 | 10,190.00 | 10,490.00 | 10,170.00 | 10,480.00 | 4,971.04 | 48,938 |
| 2023-11-24 | 10,060.00 | 10,450.00 | 10,060.00 | 10,220.00 | 4,847.71 | 77,596 |
| 2023-11-23 | 9,950.00 | 10,100.00 | 9,880.00 | 10,010.00 | 4,748.10 | 26,162 |
| 2023-11-22 | 10,000.00 | 10,000.00 | 9,880.00 | 9,950.00 | 4,719.64 | 6,658 |
| 2023-11-21 | 10,020.00 | 10,020.00 | 9,920.00 | 9,970.00 | 4,729.13 | 11,038 |
| 2023-11-20 | 9,920.00 | 10,000.00 | 9,850.00 | 9,940.00 | 4,714.90 | 14,336 |
| 2023-11-17 | 9,950.00 | 9,980.00 | 9,810.00 | 9,870.00 | 4,681.70 | 11,980 |
| 2023-11-16 | 9,900.00 | 9,960.00 | 9,870.00 | 9,910.00 | 4,700.67 | 8,480 |
| 2023-11-15 | 9,800.00 | 9,890.00 | 9,710.00 | 9,870.00 | 4,681.70 | 19,884 |
| 2023-11-14 | 9,560.00 | 9,770.00 | 9,560.00 | 9,760.00 | 4,629.52 | 10,258 |
| 2023-11-13 | 9,560.00 | 9,690.00 | 9,360.00 | 9,560.00 | 4,534.65 | 19,850 |
| 2023-11-10 | 9,680.00 | 9,680.00 | 9,450.00 | 9,560.00 | 4,534.65 | 7,818 |
| 2023-11-09 | 9,790.00 | 9,880.00 | 9,600.00 | 9,700.00 | 4,601.06 | 12,960 |
| 2023-11-08 | 9,840.00 | 9,850.00 | 9,670.00 | 9,790.00 | 4,643.75 | 13,454 |
| 2023-11-07 | 9,980.00 | 9,980.00 | 9,540.00 | 9,780.00 | 4,639.01 | 27,230 |
| 2023-11-06 | 9,740.00 | 9,880.00 | 9,520.00 | 9,880.00 | 4,686.44 | 29,760 |
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.