Cheil Electric Wiring Devices Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	10,090.00	10,110.00	9,990.00	10,060.00	4,771.82	19,236
2023-02-08	10,050.00	10,170.00	10,000.00	10,040.00	4,762.33	21,832
2023-02-07	9,940.00	10,070.00	9,900.00	10,010.00	4,748.10	24,840
2023-02-06	10,060.00	10,060.00	9,910.00	9,970.00	4,729.13	19,226
2023-02-03	9,910.00	10,150.00	9,910.00	10,050.00	4,767.08	28,388
2023-02-02	10,000.00	10,130.00	9,830.00	9,950.00	4,719.64	51,772
2023-02-01	9,900.00	10,000.00	9,870.00	10,000.00	4,743.36	12,526
2023-01-31	9,860.00	9,950.00	9,840.00	9,900.00	4,695.93	11,022
2023-01-30	10,050.00	10,050.00	9,850.00	9,930.00	4,710.16	6,656
2023-01-27	10,140.00	10,150.00	9,810.00	9,950.00	4,719.64	15,690
2023-01-26	9,920.00	10,110.00	9,880.00	10,000.00	4,743.36	21,046
2023-01-25	10,000.00	10,000.00	9,530.00	9,850.00	4,672.21	17,592
2023-01-20	9,830.00	9,950.00	9,830.00	9,920.00	4,705.41	8,932
2023-01-19	9,850.00	9,940.00	9,730.00	9,900.00	4,695.93	11,720
2023-01-18	9,700.00	10,050.00	9,700.00	9,760.00	4,629.52	19,606
2023-01-17	9,100.00	9,760.00	9,100.00	9,750.00	4,624.78	11,434
2023-01-16	9,620.00	9,720.00	9,620.00	9,720.00	4,610.55	5,428
2023-01-13	9,590.00	9,670.00	9,590.00	9,620.00	4,563.11	8,090
2023-01-12	9,520.00	9,660.00	9,520.00	9,630.00	4,567.86	9,344
2023-01-11	9,490.00	9,530.00	9,410.00	9,520.00	4,515.68	15,878
2023-01-10	9,430.00	9,490.00	9,320.00	9,450.00	4,482.48	10,236
2023-01-09	9,510.00	9,510.00	9,350.00	9,430.00	4,472.99	8,312
2023-01-06	9,220.00	9,370.00	9,220.00	9,340.00	4,430.30	6,114
2023-01-05	9,210.00	9,390.00	9,070.00	9,220.00	4,373.38	4,360
2023-01-04	8,850.00	9,160.00	8,850.00	9,100.00	4,316.46	5,690
2023-01-03	9,100.00	9,210.00	8,950.00	9,060.00	4,297.48	17,322
2023-01-02	9,470.00	9,550.00	9,170.00	9,170.00	4,349.66	14,688
2022-12-29	9,550.00	9,760.00	9,470.00	9,470.00	4,491.96	8,208
2022-12-28	9,880.00	9,880.00	9,620.00	9,660.00	4,582.09	6,466
2022-12-27	9,570.00	9,830.00	9,570.00	9,790.00	4,548.88	9,800
2022-12-26	9,810.00	9,810.00	9,650.00	9,700.00	4,507.06	8,134
2022-12-23	9,950.00	9,950.00	9,700.00	9,710.00	4,511.71	18,808
2022-12-22	9,910.00	10,000.00	9,910.00	9,980.00	4,637.17	3,984
2022-12-21	9,870.00	10,000.00	9,860.00	9,960.00	4,627.87	4,964
2022-12-20	9,990.00	10,050.00	9,870.00	9,940.00	4,618.58	5,418
2022-12-19	9,950.00	10,250.00	9,950.00	9,960.00	4,627.87	8,550
2022-12-16	9,970.00	10,100.00	9,950.00	10,100.00	4,692.92	7,042
2022-12-15	9,970.00	10,100.00	9,970.00	10,100.00	4,692.92	6,024
2022-12-14	9,970.00	10,150.00	9,920.00	10,100.00	4,692.92	6,882
2022-12-13	10,200.00	10,350.00	9,970.00	10,000.00	4,646.46	18,216
2022-12-12	9,990.00	9,990.00	9,850.00	9,870.00	4,586.05	10,588
2022-12-09	10,000.00	10,050.00	9,940.00	9,980.00	4,637.17	5,894
2022-12-08	10,000.00	10,200.00	9,860.00	9,900.00	4,599.99	30,088
2022-12-07	10,300.00	10,350.00	10,050.00	10,200.00	4,739.39	6,132
2022-12-06	10,600.00	10,600.00	10,250.00	10,300.00	4,785.85	3,666
2022-12-05	10,700.00	10,700.00	10,250.00	10,450.00	4,855.55	16,064
2022-12-02	10,650.00	10,900.00	10,500.00	10,700.00	4,971.71	7,554
2022-12-01	10,700.00	10,750.00	10,600.00	10,700.00	4,971.71	12,278
2022-11-30	10,200.00	10,700.00	10,150.00	10,650.00	4,948.48	22,638
2022-11-29	10,300.00	10,400.00	10,150.00	10,250.00	4,762.62	11,596
2022-11-28	10,550.00	10,550.00	10,150.00	10,300.00	4,785.85	12,440
2022-11-25	10,300.00	10,650.00	10,300.00	10,500.00	4,878.78	14,694
2022-11-24	10,300.00	10,500.00	10,150.00	10,400.00	4,832.32	15,686
2022-11-23	10,300.00	10,300.00	10,050.00	10,200.00	4,739.39	7,730
2022-11-22	10,000.00	10,300.00	9,940.00	10,000.00	4,646.46	8,306
2022-11-21	10,700.00	10,700.00	10,050.00	10,100.00	4,692.92	16,646
2022-11-18	9,950.00	10,750.00	9,950.00	10,500.00	4,878.78	66,342
2022-11-17	9,850.00	10,150.00	9,810.00	9,990.00	4,641.81	16,728
2022-11-16	10,000.00	10,200.00	9,930.00	9,930.00	4,613.93	13,924
2022-11-15	9,720.00	10,100.00	9,720.00	10,000.00	4,646.46	40,238

← NewerPage 16 of 21 · 1,229 trading daysOlder →

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.