Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 12,650.00 | 12,820.00 | 12,140.00 | 12,320.00 | 5,843.82 | 156,396 |
| 2023-08-02 | 12,320.00 | 12,800.00 | 12,320.00 | 12,540.00 | 5,948.17 | 188,272 |
| 2023-08-01 | 12,550.00 | 12,550.00 | 12,280.00 | 12,440.00 | 5,900.74 | 82,540 |
| 2023-07-31 | 12,280.00 | 12,510.00 | 12,180.00 | 12,480.00 | 5,919.71 | 105,018 |
| 2023-07-28 | 11,890.00 | 12,260.00 | 11,610.00 | 12,210.00 | 5,791.64 | 93,872 |
| 2023-07-27 | 11,710.00 | 12,250.00 | 11,710.00 | 11,900.00 | 5,644.60 | 155,618 |
| 2023-07-26 | 12,440.00 | 12,440.00 | 11,720.00 | 11,940.00 | 5,663.57 | 333,864 |
| 2023-07-25 | 12,710.00 | 12,730.00 | 12,370.00 | 12,440.00 | 5,900.74 | 167,276 |
| 2023-07-24 | 12,580.00 | 12,720.00 | 12,300.00 | 12,710.00 | 6,028.81 | 192,480 |
| 2023-07-21 | 13,070.00 | 13,080.00 | 12,590.00 | 12,640.00 | 5,995.61 | 245,446 |
| 2023-07-20 | 13,030.00 | 13,240.00 | 12,910.00 | 13,060.00 | 6,194.83 | 162,276 |
| 2023-07-19 | 13,420.00 | 14,010.00 | 12,910.00 | 13,140.00 | 6,232.78 | 363,850 |
| 2023-07-18 | 14,040.00 | 14,040.00 | 13,400.00 | 13,510.00 | 6,408.28 | 211,000 |
| 2023-07-17 | 13,470.00 | 13,890.00 | 13,200.00 | 13,880.00 | 6,583.78 | 274,040 |
| 2023-07-14 | 14,110.00 | 14,260.00 | 13,400.00 | 13,470.00 | 6,389.31 | 595,816 |
| 2023-07-13 | 14,160.00 | 14,520.00 | 14,050.00 | 14,110.00 | 6,692.88 | 556,078 |
| 2023-07-12 | 14,460.00 | 14,750.00 | 13,850.00 | 14,120.00 | 6,697.62 | 568,456 |
| 2023-07-11 | 14,220.00 | 14,630.00 | 14,070.00 | 14,330.00 | 6,797.24 | 728,210 |
| 2023-07-10 | 13,820.00 | 14,660.00 | 13,760.00 | 14,000.00 | 6,640.70 | 1,268,472 |
| 2023-07-07 | 13,770.00 | 14,180.00 | 13,560.00 | 13,890.00 | 6,588.53 | 804,458 |
| 2023-07-06 | 14,800.00 | 14,830.00 | 13,570.00 | 13,790.00 | 6,541.09 | 1,172,268 |
| 2023-07-05 | 15,160.00 | 15,440.00 | 14,590.00 | 14,650.00 | 6,949.02 | 1,368,384 |
| 2023-07-04 | 14,270.00 | 16,830.00 | 13,800.00 | 15,300.00 | 7,257.34 | 14,847,092 |
| 2023-07-03 | 14,020.00 | 14,290.00 | 13,700.00 | 14,120.00 | 6,697.62 | 1,375,956 |
| 2023-06-30 | 13,570.00 | 15,010.00 | 13,280.00 | 13,990.00 | 6,635.96 | 10,018,850 |
| 2023-06-29 | 11,790.00 | 15,320.00 | 11,420.00 | 13,680.00 | 6,488.92 | 16,579,770 |
| 2023-06-28 | 11,550.00 | 12,000.00 | 11,550.00 | 11,790.00 | 5,592.42 | 213,024 |
| 2023-06-27 | 11,630.00 | 11,760.00 | 11,450.00 | 11,540.00 | 5,473.84 | 58,960 |
| 2023-06-26 | 11,450.00 | 11,690.00 | 11,290.00 | 11,630.00 | 5,516.53 | 82,132 |
| 2023-06-23 | 11,370.00 | 11,720.00 | 11,340.00 | 11,450.00 | 5,431.15 | 133,208 |
| 2023-06-22 | 11,200.00 | 11,580.00 | 11,200.00 | 11,250.00 | 5,336.28 | 200,646 |
| 2023-06-21 | 11,090.00 | 11,090.00 | 10,840.00 | 10,950.00 | 5,193.98 | 48,164 |
| 2023-06-20 | 11,250.00 | 11,250.00 | 11,000.00 | 11,070.00 | 5,250.90 | 25,262 |
| 2023-06-19 | 11,200.00 | 11,290.00 | 11,030.00 | 11,220.00 | 5,322.05 | 40,246 |
| 2023-06-16 | 10,980.00 | 11,170.00 | 10,860.00 | 11,020.00 | 5,227.18 | 42,248 |
| 2023-06-15 | 10,920.00 | 11,050.00 | 10,740.00 | 10,860.00 | 5,151.29 | 39,924 |
| 2023-06-14 | 11,230.00 | 11,280.00 | 10,870.00 | 10,920.00 | 5,179.75 | 84,984 |
| 2023-06-13 | 11,290.00 | 11,380.00 | 11,050.00 | 11,300.00 | 5,360.00 | 35,298 |
| 2023-06-12 | 11,320.00 | 11,320.00 | 11,100.00 | 11,290.00 | 5,355.25 | 46,686 |
| 2023-06-09 | 11,370.00 | 11,430.00 | 11,300.00 | 11,320.00 | 5,369.48 | 27,548 |
| 2023-06-08 | 11,430.00 | 11,540.00 | 11,310.00 | 11,370.00 | 5,393.20 | 30,320 |
| 2023-06-07 | 11,550.00 | 11,650.00 | 11,420.00 | 11,540.00 | 5,473.84 | 39,738 |
| 2023-06-05 | 11,600.00 | 11,600.00 | 11,370.00 | 11,550.00 | 5,478.58 | 39,912 |
| 2023-06-02 | 11,500.00 | 11,550.00 | 11,300.00 | 11,500.00 | 5,454.86 | 41,260 |
| 2023-06-01 | 11,390.00 | 11,460.00 | 11,170.00 | 11,420.00 | 5,416.92 | 36,728 |
| 2023-05-31 | 11,510.00 | 11,670.00 | 11,370.00 | 11,390.00 | 5,402.69 | 36,114 |
| 2023-05-30 | 11,370.00 | 11,530.00 | 11,270.00 | 11,460.00 | 5,435.89 | 47,030 |
| 2023-05-26 | 11,520.00 | 11,520.00 | 11,220.00 | 11,260.00 | 5,341.02 | 57,626 |
| 2023-05-25 | 11,700.00 | 11,700.00 | 11,350.00 | 11,460.00 | 5,435.89 | 46,366 |
| 2023-05-24 | 11,650.00 | 11,700.00 | 11,410.00 | 11,570.00 | 5,488.07 | 42,324 |
| 2023-05-23 | 11,540.00 | 11,870.00 | 11,510.00 | 11,650.00 | 5,526.01 | 139,196 |
| 2023-05-22 | 11,500.00 | 11,550.00 | 11,250.00 | 11,510.00 | 5,459.61 | 50,762 |
| 2023-05-19 | 11,500.00 | 11,570.00 | 11,380.00 | 11,500.00 | 5,454.86 | 59,098 |
| 2023-05-18 | 11,540.00 | 11,540.00 | 11,340.00 | 11,440.00 | 5,426.40 | 32,762 |
| 2023-05-17 | 11,230.00 | 11,540.00 | 11,150.00 | 11,460.00 | 5,435.89 | 94,256 |
| 2023-05-16 | 11,000.00 | 11,480.00 | 11,000.00 | 11,260.00 | 5,341.02 | 113,482 |
| 2023-05-15 | 11,030.00 | 11,030.00 | 10,840.00 | 10,970.00 | 5,203.47 | 29,212 |
| 2023-05-12 | 11,150.00 | 11,200.00 | 10,940.00 | 10,960.00 | 5,198.72 | 34,530 |
| 2023-05-11 | 11,130.00 | 11,340.00 | 11,110.00 | 11,240.00 | 5,331.54 | 35,426 |
| 2023-05-10 | 11,000.00 | 11,210.00 | 10,940.00 | 11,130.00 | 5,279.36 | 24,464 |
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.