Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 9,410.00 | 9,600.00 | 9,310.00 | 9,570.00 | 4,539.40 | 11,082 |
| 2023-11-02 | 9,340.00 | 9,510.00 | 9,340.00 | 9,470.00 | 4,491.96 | 16,184 |
| 2023-11-01 | 9,050.00 | 9,430.00 | 9,050.00 | 9,330.00 | 4,425.56 | 41,474 |
| 2023-10-31 | 9,310.00 | 9,700.00 | 8,980.00 | 9,070.00 | 4,302.23 | 69,456 |
| 2023-10-30 | 9,570.00 | 9,570.00 | 9,240.00 | 9,390.00 | 4,454.02 | 24,278 |
| 2023-10-27 | 9,200.00 | 10,290.00 | 9,040.00 | 9,570.00 | 4,539.40 | 203,624 |
| 2023-10-26 | 9,450.00 | 9,450.00 | 9,080.00 | 9,120.00 | 4,325.94 | 45,416 |
| 2023-10-25 | 9,400.00 | 9,670.00 | 9,400.00 | 9,530.00 | 4,520.42 | 12,502 |
| 2023-10-24 | 9,270.00 | 9,600.00 | 9,110.00 | 9,590.00 | 4,548.88 | 39,074 |
| 2023-10-23 | 9,350.00 | 9,570.00 | 9,120.00 | 9,320.00 | 4,420.81 | 24,942 |
| 2023-10-20 | 9,560.00 | 9,560.00 | 9,130.00 | 9,350.00 | 4,435.04 | 70,102 |
| 2023-10-19 | 10,000.00 | 10,000.00 | 9,460.00 | 9,570.00 | 4,539.40 | 68,020 |
| 2023-10-18 | 9,930.00 | 10,100.00 | 9,870.00 | 10,030.00 | 4,757.59 | 22,094 |
| 2023-10-17 | 9,810.00 | 10,080.00 | 9,810.00 | 10,050.00 | 4,767.08 | 24,060 |
| 2023-10-16 | 10,000.00 | 10,230.00 | 9,750.00 | 9,890.00 | 4,691.18 | 39,982 |
| 2023-10-13 | 10,380.00 | 10,380.00 | 10,100.00 | 10,150.00 | 4,814.51 | 14,828 |
| 2023-10-12 | 10,120.00 | 10,380.00 | 10,120.00 | 10,380.00 | 4,923.61 | 21,232 |
| 2023-10-11 | 9,960.00 | 10,370.00 | 9,960.00 | 10,190.00 | 4,833.48 | 18,808 |
| 2023-10-10 | 10,160.00 | 10,270.00 | 9,880.00 | 10,010.00 | 4,748.10 | 25,558 |
| 2023-10-06 | 9,860.00 | 10,230.00 | 9,860.00 | 10,160.00 | 4,819.25 | 23,990 |
| 2023-10-05 | 10,000.00 | 10,240.00 | 9,920.00 | 9,960.00 | 4,724.39 | 49,486 |
| 2023-10-04 | 10,490.00 | 10,490.00 | 9,960.00 | 10,020.00 | 4,752.85 | 46,806 |
| 2023-09-27 | 10,200.00 | 10,490.00 | 10,200.00 | 10,470.00 | 4,966.30 | 21,070 |
| 2023-09-26 | 10,610.00 | 10,630.00 | 10,290.00 | 10,370.00 | 4,918.86 | 42,900 |
| 2023-09-25 | 10,560.00 | 10,800.00 | 10,480.00 | 10,760.00 | 5,103.86 | 38,498 |
| 2023-09-22 | 10,680.00 | 10,950.00 | 10,530.00 | 10,760.00 | 5,103.86 | 39,574 |
| 2023-09-21 | 11,240.00 | 11,240.00 | 10,710.00 | 10,850.00 | 5,146.55 | 38,236 |
| 2023-09-20 | 11,300.00 | 11,300.00 | 10,990.00 | 11,130.00 | 5,279.36 | 36,334 |
| 2023-09-19 | 11,290.00 | 11,300.00 | 11,040.00 | 11,110.00 | 5,269.87 | 43,084 |
| 2023-09-18 | 11,340.00 | 11,340.00 | 11,070.00 | 11,230.00 | 5,326.79 | 31,312 |
| 2023-09-15 | 11,070.00 | 11,410.00 | 11,070.00 | 11,340.00 | 5,378.97 | 32,954 |
| 2023-09-14 | 11,050.00 | 11,210.00 | 11,050.00 | 11,130.00 | 5,279.36 | 18,742 |
| 2023-09-13 | 11,220.00 | 11,300.00 | 10,990.00 | 11,050.00 | 5,241.41 | 59,218 |
| 2023-09-12 | 11,600.00 | 11,690.00 | 11,210.00 | 11,280.00 | 5,350.51 | 110,174 |
| 2023-09-11 | 11,600.00 | 12,000.00 | 11,480.00 | 11,660.00 | 5,530.76 | 43,852 |
| 2023-09-08 | 11,740.00 | 11,860.00 | 11,400.00 | 11,470.00 | 5,440.63 | 94,576 |
| 2023-09-07 | 12,000.00 | 12,120.00 | 11,790.00 | 11,840.00 | 5,616.14 | 64,494 |
| 2023-09-06 | 12,040.00 | 12,100.00 | 11,900.00 | 12,040.00 | 5,711.01 | 49,548 |
| 2023-09-05 | 12,070.00 | 12,250.00 | 12,000.00 | 12,050.00 | 5,715.75 | 36,880 |
| 2023-09-04 | 11,920.00 | 12,220.00 | 11,890.00 | 12,160.00 | 5,767.93 | 55,764 |
| 2023-09-01 | 11,930.00 | 12,140.00 | 11,900.00 | 11,940.00 | 5,663.57 | 53,370 |
| 2023-08-31 | 12,270.00 | 12,450.00 | 12,010.00 | 12,080.00 | 5,729.98 | 43,992 |
| 2023-08-30 | 12,480.00 | 12,500.00 | 12,200.00 | 12,250.00 | 5,810.62 | 58,376 |
| 2023-08-29 | 12,040.00 | 12,270.00 | 12,020.00 | 12,270.00 | 5,820.10 | 51,404 |
| 2023-08-28 | 11,850.00 | 12,300.00 | 11,700.00 | 12,120.00 | 5,748.95 | 72,004 |
| 2023-08-25 | 12,000.00 | 12,000.00 | 11,750.00 | 11,770.00 | 5,582.94 | 41,622 |
| 2023-08-24 | 11,930.00 | 12,050.00 | 11,850.00 | 12,000.00 | 5,692.03 | 38,728 |
| 2023-08-23 | 11,790.00 | 12,150.00 | 11,790.00 | 11,840.00 | 5,616.14 | 49,478 |
| 2023-08-22 | 12,040.00 | 12,040.00 | 11,740.00 | 11,810.00 | 5,601.91 | 51,822 |
| 2023-08-21 | 11,710.00 | 12,090.00 | 11,640.00 | 11,900.00 | 5,644.60 | 102,270 |
| 2023-08-18 | 11,710.00 | 11,880.00 | 11,510.00 | 11,770.00 | 5,582.94 | 75,944 |
| 2023-08-17 | 12,060.00 | 12,060.00 | 11,530.00 | 11,890.00 | 5,639.86 | 98,196 |
| 2023-08-16 | 12,400.00 | 12,400.00 | 11,440.00 | 12,080.00 | 5,729.98 | 108,788 |
| 2023-08-14 | 12,830.00 | 12,830.00 | 12,380.00 | 12,420.00 | 5,891.25 | 88,248 |
| 2023-08-11 | 12,060.00 | 12,610.00 | 12,060.00 | 12,510.00 | 5,933.94 | 88,906 |
| 2023-08-10 | 12,360.00 | 12,370.00 | 12,120.00 | 12,150.00 | 5,763.18 | 76,620 |
| 2023-08-09 | 11,980.00 | 12,460.00 | 11,830.00 | 12,360.00 | 5,862.79 | 75,626 |
| 2023-08-08 | 12,600.00 | 12,600.00 | 12,020.00 | 12,060.00 | 5,720.49 | 117,740 |
| 2023-08-07 | 12,630.00 | 12,860.00 | 12,200.00 | 12,550.00 | 5,952.92 | 122,066 |
| 2023-08-04 | 12,250.00 | 12,570.00 | 12,120.00 | 12,560.00 | 5,957.66 | 69,640 |
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.