Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 11,120.00 | 11,460.00 | 10,960.00 | 11,100.00 | 5,265.13 | 48,376 |
| 2023-05-08 | 11,400.00 | 11,510.00 | 11,180.00 | 11,230.00 | 5,326.79 | 49,856 |
| 2023-05-04 | 11,300.00 | 11,420.00 | 11,150.00 | 11,260.00 | 5,341.02 | 43,002 |
| 2023-05-03 | 11,270.00 | 11,500.00 | 11,000.00 | 11,400.00 | 5,407.43 | 71,386 |
| 2023-05-02 | 11,010.00 | 11,360.00 | 10,830.00 | 11,300.00 | 5,360.00 | 71,960 |
| 2023-04-28 | 11,180.00 | 11,180.00 | 10,830.00 | 10,900.00 | 5,170.26 | 43,818 |
| 2023-04-27 | 10,730.00 | 11,190.00 | 10,690.00 | 11,180.00 | 5,303.08 | 53,862 |
| 2023-04-26 | 11,000.00 | 11,080.00 | 10,760.00 | 10,860.00 | 5,151.29 | 27,896 |
| 2023-04-25 | 10,900.00 | 11,130.00 | 10,590.00 | 10,990.00 | 5,212.95 | 85,810 |
| 2023-04-24 | 11,000.00 | 11,150.00 | 10,720.00 | 10,850.00 | 5,146.55 | 55,186 |
| 2023-04-21 | 11,450.00 | 11,570.00 | 10,990.00 | 11,050.00 | 5,241.41 | 137,892 |
| 2023-04-20 | 12,220.00 | 12,220.00 | 11,430.00 | 11,450.00 | 5,431.15 | 228,454 |
| 2023-04-19 | 11,400.00 | 12,210.00 | 11,330.00 | 11,910.00 | 5,649.34 | 316,298 |
| 2023-04-18 | 11,860.00 | 11,860.00 | 11,220.00 | 11,360.00 | 5,388.46 | 183,402 |
| 2023-04-17 | 12,020.00 | 12,040.00 | 11,590.00 | 11,770.00 | 5,582.94 | 287,118 |
| 2023-04-14 | 11,450.00 | 12,150.00 | 11,160.00 | 12,000.00 | 5,692.03 | 527,808 |
| 2023-04-13 | 11,700.00 | 11,720.00 | 11,280.00 | 11,300.00 | 5,360.00 | 292,404 |
| 2023-04-12 | 11,200.00 | 11,510.00 | 11,030.00 | 11,400.00 | 5,407.43 | 343,918 |
| 2023-04-11 | 10,600.00 | 10,990.00 | 10,510.00 | 10,980.00 | 5,208.21 | 116,014 |
| 2023-04-10 | 10,650.00 | 10,720.00 | 10,500.00 | 10,590.00 | 5,023.22 | 81,656 |
| 2023-04-07 | 10,750.00 | 10,840.00 | 10,560.00 | 10,720.00 | 5,084.88 | 49,502 |
| 2023-04-06 | 10,750.00 | 10,850.00 | 10,600.00 | 10,600.00 | 5,027.96 | 81,714 |
| 2023-04-05 | 10,900.00 | 10,960.00 | 10,700.00 | 10,870.00 | 5,156.03 | 66,268 |
| 2023-04-04 | 10,530.00 | 10,930.00 | 10,530.00 | 10,870.00 | 5,156.03 | 99,004 |
| 2023-04-03 | 10,930.00 | 11,020.00 | 10,580.00 | 10,770.00 | 5,108.60 | 162,610 |
| 2023-03-31 | 11,510.00 | 11,510.00 | 10,970.00 | 11,020.00 | 5,227.18 | 193,368 |
| 2023-03-30 | 11,200.00 | 11,530.00 | 11,200.00 | 11,420.00 | 5,416.92 | 231,698 |
| 2023-03-29 | 11,250.00 | 11,250.00 | 11,000.00 | 11,170.00 | 5,298.33 | 117,574 |
| 2023-03-28 | 11,040.00 | 11,300.00 | 11,030.00 | 11,200.00 | 5,312.56 | 144,460 |
| 2023-03-27 | 11,240.00 | 11,240.00 | 10,850.00 | 11,020.00 | 5,227.18 | 100,176 |
| 2023-03-24 | 11,190.00 | 11,190.00 | 10,850.00 | 11,150.00 | 5,288.85 | 99,188 |
| 2023-03-23 | 11,110.00 | 11,110.00 | 10,830.00 | 11,040.00 | 5,236.67 | 129,686 |
| 2023-03-22 | 11,080.00 | 11,250.00 | 11,000.00 | 11,160.00 | 5,293.59 | 177,766 |
| 2023-03-21 | 11,200.00 | 11,280.00 | 10,940.00 | 10,980.00 | 5,208.21 | 152,352 |
| 2023-03-20 | 10,730.00 | 11,220.00 | 10,730.00 | 11,200.00 | 5,312.56 | 281,434 |
| 2023-03-17 | 10,900.00 | 11,040.00 | 10,710.00 | 10,710.00 | 5,080.14 | 246,186 |
| 2023-03-16 | 10,700.00 | 10,870.00 | 10,250.00 | 10,870.00 | 5,156.03 | 221,182 |
| 2023-03-15 | 10,910.00 | 11,390.00 | 10,550.00 | 10,620.00 | 5,037.45 | 467,868 |
| 2023-03-14 | 10,660.00 | 11,720.00 | 10,600.00 | 10,790.00 | 5,118.09 | 842,814 |
| 2023-03-13 | 11,220.00 | 11,330.00 | 10,630.00 | 10,800.00 | 5,122.83 | 197,022 |
| 2023-03-10 | 11,340.00 | 11,900.00 | 11,010.00 | 11,330.00 | 5,374.23 | 314,184 |
| 2023-03-09 | 11,550.00 | 12,040.00 | 11,310.00 | 11,670.00 | 5,535.50 | 397,902 |
| 2023-03-08 | 11,720.00 | 11,960.00 | 11,480.00 | 11,740.00 | 5,568.71 | 379,598 |
| 2023-03-07 | 11,440.00 | 12,310.00 | 11,260.00 | 12,000.00 | 5,692.03 | 1,687,854 |
| 2023-03-06 | 9,500.00 | 11,980.00 | 9,130.00 | 11,800.00 | 5,597.17 | 6,425,110 |
| 2023-03-03 | 9,170.00 | 9,290.00 | 9,110.00 | 9,220.00 | 4,373.38 | 20,078 |
| 2023-03-02 | 9,240.00 | 9,270.00 | 9,120.00 | 9,220.00 | 4,373.38 | 13,412 |
| 2023-02-28 | 9,120.00 | 9,300.00 | 9,120.00 | 9,240.00 | 4,382.86 | 9,268 |
| 2023-02-27 | 9,310.00 | 9,310.00 | 9,110.00 | 9,190.00 | 4,359.15 | 19,388 |
| 2023-02-24 | 9,510.00 | 9,510.00 | 9,310.00 | 9,380.00 | 4,449.27 | 12,162 |
| 2023-02-23 | 9,390.00 | 9,510.00 | 9,310.00 | 9,420.00 | 4,468.25 | 18,558 |
| 2023-02-22 | 9,550.00 | 9,570.00 | 9,310.00 | 9,390.00 | 4,454.02 | 28,154 |
| 2023-02-21 | 9,670.00 | 9,670.00 | 9,540.00 | 9,550.00 | 4,529.91 | 13,434 |
| 2023-02-20 | 9,500.00 | 9,620.00 | 9,450.00 | 9,560.00 | 4,534.65 | 12,476 |
| 2023-02-17 | 9,720.00 | 9,720.00 | 9,470.00 | 9,550.00 | 4,529.91 | 19,500 |
| 2023-02-16 | 9,520.00 | 9,850.00 | 9,520.00 | 9,650.00 | 4,577.34 | 15,490 |
| 2023-02-15 | 9,840.00 | 9,850.00 | 9,530.00 | 9,570.00 | 4,539.40 | 23,212 |
| 2023-02-14 | 9,790.00 | 9,990.00 | 9,700.00 | 9,800.00 | 4,648.49 | 43,336 |
| 2023-02-13 | 10,000.00 | 10,000.00 | 9,710.00 | 9,930.00 | 4,710.16 | 16,662 |
| 2023-02-10 | 10,060.00 | 10,120.00 | 9,890.00 | 9,960.00 | 4,724.39 | 21,464 |
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.