Cheil Electric Wiring Devices Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	12,900.00	13,000.00	12,250.00	12,450.00	5,784.84	98,626
2022-08-16	13,300.00	13,650.00	12,900.00	13,050.00	6,063.63	76,438
2022-08-12	12,500.00	13,500.00	12,500.00	13,300.00	6,179.79	115,412
2022-08-11	12,350.00	12,700.00	12,000.00	12,700.00	5,901.00	42,212
2022-08-10	12,300.00	12,300.00	11,950.00	12,250.00	5,691.91	15,746
2022-08-09	12,300.00	12,350.00	12,050.00	12,250.00	5,691.91	21,780
2022-08-08	12,400.00	12,450.00	12,150.00	12,300.00	5,715.14	16,046
2022-08-05	12,350.00	12,400.00	12,100.00	12,400.00	5,761.61	37,190
2022-08-04	11,750.00	12,150.00	11,750.00	12,100.00	5,622.21	24,898
2022-08-03	11,600.00	11,800.00	11,400.00	11,750.00	5,459.59	30,622
2022-08-02	11,600.00	11,700.00	11,450.00	11,600.00	5,389.89	8,356
2022-08-01	11,650.00	11,750.00	11,500.00	11,600.00	5,389.89	27,528
2022-07-29	11,700.00	11,800.00	11,600.00	11,650.00	5,413.12	13,528
2022-07-28	11,900.00	11,900.00	11,500.00	11,650.00	5,413.12	16,026
2022-07-27	11,600.00	11,750.00	11,500.00	11,750.00	5,459.59	24,532
2022-07-26	12,000.00	12,100.00	11,600.00	11,650.00	5,413.12	30,284
2022-07-25	12,100.00	12,100.00	11,850.00	12,100.00	5,622.21	13,456
2022-07-22	12,150.00	12,250.00	11,900.00	12,100.00	5,622.21	30,228
2022-07-21	11,950.00	12,200.00	11,800.00	12,100.00	5,622.21	33,028
2022-07-20	11,950.00	12,000.00	11,700.00	11,950.00	5,552.52	31,416
2022-07-19	11,800.00	11,850.00	11,550.00	11,800.00	5,482.82	30,182
2022-07-18	11,600.00	11,900.00	11,550.00	11,850.00	5,506.05	18,712
2022-07-15	11,700.00	11,700.00	11,350.00	11,550.00	5,366.66	26,204
2022-07-14	11,650.00	11,750.00	11,400.00	11,650.00	5,413.12	14,684
2022-07-13	11,500.00	11,700.00	11,500.00	11,650.00	5,413.12	9,404
2022-07-12	11,650.00	11,900.00	11,500.00	11,650.00	5,413.12	26,178
2022-07-11	11,850.00	12,050.00	11,600.00	11,950.00	5,552.52	37,924
2022-07-08	12,050.00	12,250.00	11,850.00	11,950.00	5,552.52	23,242
2022-07-07	11,850.00	12,000.00	11,550.00	11,900.00	5,529.29	14,788
2022-07-06	12,150.00	12,200.00	11,450.00	11,750.00	5,459.59	64,512
2022-07-05	11,600.00	12,300.00	11,500.00	11,850.00	5,506.05	140,044
2022-07-04	11,200.00	11,700.00	10,600.00	11,350.00	5,273.73	66,036
2022-07-01	11,150.00	11,400.00	10,850.00	11,000.00	5,111.10	24,530
2022-06-30	11,350.00	11,550.00	11,150.00	11,350.00	5,273.73	17,160
2022-06-29	10,850.00	11,350.00	10,850.00	11,350.00	5,273.73	14,670
2022-06-28	11,050.00	11,200.00	10,750.00	11,200.00	5,204.03	17,092
2022-06-27	11,200.00	11,200.00	10,600.00	10,900.00	5,064.64	24,504
2022-06-24	9,770.00	10,800.00	9,770.00	10,600.00	4,925.25	77,712
2022-06-23	10,700.00	11,000.00	9,960.00	9,960.00	4,627.87	82,430
2022-06-22	11,400.00	11,700.00	10,600.00	10,700.00	4,971.71	36,486
2022-06-21	11,350.00	11,600.00	11,050.00	11,400.00	5,296.96	42,508
2022-06-20	12,200.00	12,350.00	11,350.00	11,500.00	5,343.43	71,386
2022-06-17	12,200.00	12,500.00	11,950.00	12,300.00	5,715.14	52,632
2022-06-16	12,750.00	13,050.00	12,650.00	12,650.00	5,877.77	33,006
2022-06-15	12,900.00	13,150.00	12,600.00	12,800.00	5,947.47	48,768
2022-06-14	13,200.00	13,450.00	12,850.00	13,200.00	6,133.32	54,066
2022-06-13	14,250.00	14,300.00	13,500.00	13,500.00	6,272.72	33,342
2022-06-10	14,250.00	14,250.00	14,000.00	14,200.00	6,597.97	14,202
2022-06-09	14,250.00	14,350.00	14,050.00	14,200.00	6,597.97	34,926
2022-06-08	14,100.00	14,400.00	14,100.00	14,400.00	6,690.90	34,274
2022-06-07	14,400.00	14,500.00	14,100.00	14,150.00	6,574.74	18,394
2022-06-03	14,550.00	14,650.00	14,250.00	14,450.00	6,714.13	27,492
2022-06-02	14,500.00	14,600.00	14,150.00	14,550.00	6,760.60	21,404
2022-05-31	14,500.00	14,650.00	14,350.00	14,400.00	6,690.90	37,660
2022-05-30	14,000.00	14,650.00	13,950.00	14,600.00	6,783.83	85,434
2022-05-27	14,050.00	14,100.00	13,700.00	14,000.00	6,505.04	33,000
2022-05-26	13,800.00	14,000.00	13,700.00	14,000.00	6,505.04	33,416
2022-05-25	13,850.00	13,850.00	13,600.00	13,750.00	6,388.88	19,392
2022-05-24	13,900.00	13,950.00	13,700.00	13,700.00	6,365.65	16,186
2022-05-23	14,050.00	14,050.00	13,800.00	13,900.00	6,458.58	19,060

← NewerPage 18 of 21 · 1,223 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.