Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 9,720.00 | 10,100.00 | 9,720.00 | 10,000.00 | 4,646.46 | 40,238 |
| 2022-11-14 | 9,750.00 | 9,880.00 | 9,740.00 | 9,850.00 | 4,576.76 | 24,576 |
| 2022-11-11 | 9,850.00 | 9,880.00 | 9,710.00 | 9,800.00 | 4,553.53 | 19,450 |
| 2022-11-10 | 9,560.00 | 9,690.00 | 9,300.00 | 9,670.00 | 4,493.13 | 41,662 |
| 2022-11-09 | 9,520.00 | 9,530.00 | 9,430.00 | 9,520.00 | 4,423.43 | 17,066 |
| 2022-11-08 | 9,320.00 | 9,470.00 | 9,280.00 | 9,440.00 | 4,386.26 | 32,416 |
| 2022-11-07 | 9,360.00 | 9,360.00 | 9,110.00 | 9,320.00 | 4,330.50 | 13,668 |
| 2022-11-04 | 9,520.00 | 9,560.00 | 9,100.00 | 9,300.00 | 4,321.21 | 43,706 |
| 2022-11-03 | 9,600.00 | 9,630.00 | 9,400.00 | 9,520.00 | 4,423.43 | 14,798 |
| 2022-11-02 | 9,740.00 | 9,740.00 | 9,620.00 | 9,660.00 | 4,488.48 | 10,864 |
| 2022-11-01 | 9,640.00 | 9,780.00 | 9,540.00 | 9,660.00 | 4,488.48 | 15,340 |
| 2022-10-31 | 9,680.00 | 9,680.00 | 9,450.00 | 9,610.00 | 4,465.25 | 5,516 |
| 2022-10-28 | 9,630.00 | 9,690.00 | 9,490.00 | 9,550.00 | 4,437.37 | 9,488 |
| 2022-10-27 | 9,630.00 | 9,780.00 | 9,550.00 | 9,630.00 | 4,474.54 | 12,528 |
| 2022-10-26 | 9,720.00 | 9,870.00 | 9,620.00 | 9,680.00 | 4,497.77 | 9,576 |
| 2022-10-25 | 9,770.00 | 9,940.00 | 9,450.00 | 9,760.00 | 4,534.94 | 15,826 |
| 2022-10-24 | 9,760.00 | 9,950.00 | 9,670.00 | 9,760.00 | 4,534.94 | 9,574 |
| 2022-10-21 | 9,530.00 | 10,150.00 | 9,510.00 | 9,760.00 | 4,534.94 | 58,318 |
| 2022-10-20 | 9,480.00 | 9,640.00 | 9,300.00 | 9,630.00 | 4,474.54 | 17,416 |
| 2022-10-19 | 9,430.00 | 9,480.00 | 9,360.00 | 9,440.00 | 4,386.26 | 10,382 |
| 2022-10-18 | 9,300.00 | 9,440.00 | 9,200.00 | 9,380.00 | 4,358.38 | 14,364 |
| 2022-10-17 | 9,160.00 | 9,300.00 | 9,000.00 | 9,290.00 | 4,316.56 | 6,900 |
| 2022-10-14 | 9,130.00 | 9,350.00 | 9,110.00 | 9,260.00 | 4,302.62 | 15,200 |
| 2022-10-13 | 9,370.00 | 9,370.00 | 8,970.00 | 9,090.00 | 4,223.63 | 13,404 |
| 2022-10-12 | 9,080.00 | 9,410.00 | 9,010.00 | 9,330.00 | 4,335.15 | 15,794 |
| 2022-10-11 | 9,450.00 | 9,450.00 | 9,080.00 | 9,210.00 | 4,279.39 | 10,008 |
| 2022-10-07 | 9,420.00 | 9,590.00 | 9,360.00 | 9,530.00 | 4,428.07 | 3,902 |
| 2022-10-06 | 9,330.00 | 9,450.00 | 9,310.00 | 9,420.00 | 4,376.96 | 7,746 |
| 2022-10-05 | 9,350.00 | 9,450.00 | 9,230.00 | 9,230.00 | 4,288.68 | 14,622 |
| 2022-10-04 | 9,010.00 | 9,340.00 | 9,010.00 | 9,330.00 | 4,335.15 | 17,976 |
| 2022-09-30 | 8,800.00 | 9,110.00 | 8,800.00 | 8,970.00 | 4,167.87 | 30,478 |
| 2022-09-29 | 9,240.00 | 9,510.00 | 9,020.00 | 9,020.00 | 4,191.11 | 25,816 |
| 2022-09-28 | 9,390.00 | 9,680.00 | 8,920.00 | 9,220.00 | 4,284.03 | 26,004 |
| 2022-09-27 | 9,400.00 | 9,590.00 | 9,330.00 | 9,480.00 | 4,404.84 | 50,130 |
| 2022-09-26 | 10,000.00 | 10,000.00 | 9,600.00 | 9,620.00 | 4,469.89 | 118,354 |
| 2022-09-23 | 10,950.00 | 11,000.00 | 10,250.00 | 10,350.00 | 4,809.08 | 31,484 |
| 2022-09-22 | 11,000.00 | 11,200.00 | 10,600.00 | 10,900.00 | 5,064.64 | 48,502 |
| 2022-09-21 | 11,300.00 | 11,500.00 | 11,100.00 | 11,200.00 | 5,204.03 | 7,916 |
| 2022-09-20 | 11,200.00 | 11,350.00 | 11,050.00 | 11,300.00 | 5,250.50 | 11,218 |
| 2022-09-19 | 11,500.00 | 11,550.00 | 11,100.00 | 11,200.00 | 5,204.03 | 8,680 |
| 2022-09-16 | 11,300.00 | 11,500.00 | 11,150.00 | 11,400.00 | 5,296.96 | 20,334 |
| 2022-09-15 | 11,400.00 | 11,650.00 | 11,250.00 | 11,250.00 | 5,227.27 | 13,328 |
| 2022-09-14 | 11,150.00 | 11,450.00 | 11,150.00 | 11,400.00 | 5,296.96 | 18,562 |
| 2022-09-13 | 11,550.00 | 11,700.00 | 11,400.00 | 11,650.00 | 5,413.12 | 24,094 |
| 2022-09-08 | 11,450.00 | 11,600.00 | 11,250.00 | 11,450.00 | 5,320.19 | 5,530 |
| 2022-09-07 | 11,300.00 | 11,500.00 | 11,200.00 | 11,400.00 | 5,296.96 | 10,138 |
| 2022-09-06 | 11,450.00 | 11,750.00 | 11,300.00 | 11,500.00 | 5,343.43 | 12,210 |
| 2022-09-05 | 11,550.00 | 11,800.00 | 11,350.00 | 11,350.00 | 5,273.73 | 9,248 |
| 2022-09-02 | 11,600.00 | 11,900.00 | 11,600.00 | 11,800.00 | 5,482.82 | 12,270 |
| 2022-09-01 | 11,700.00 | 11,700.00 | 11,450.00 | 11,600.00 | 5,389.89 | 20,018 |
| 2022-08-31 | 11,550.00 | 11,800.00 | 11,500.00 | 11,700.00 | 5,436.36 | 14,358 |
| 2022-08-30 | 11,850.00 | 12,000.00 | 11,650.00 | 11,750.00 | 5,459.59 | 42,378 |
| 2022-08-29 | 12,500.00 | 12,600.00 | 11,850.00 | 11,850.00 | 5,506.05 | 61,518 |
| 2022-08-26 | 12,250.00 | 13,100.00 | 12,250.00 | 12,850.00 | 5,970.70 | 60,568 |
| 2022-08-25 | 12,050.00 | 12,450.00 | 12,050.00 | 12,250.00 | 5,691.91 | 15,172 |
| 2022-08-24 | 12,200.00 | 12,200.00 | 11,950.00 | 12,150.00 | 5,645.45 | 10,654 |
| 2022-08-23 | 12,100.00 | 12,200.00 | 11,900.00 | 12,150.00 | 5,645.45 | 12,182 |
| 2022-08-22 | 12,500.00 | 12,500.00 | 11,800.00 | 12,250.00 | 5,691.91 | 27,380 |
| 2022-08-19 | 12,550.00 | 12,700.00 | 12,350.00 | 12,500.00 | 5,808.07 | 10,298 |
| 2022-08-18 | 12,400.00 | 12,550.00 | 12,200.00 | 12,550.00 | 5,831.30 | 21,830 |
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.