Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 13,700.00 | 14,050.00 | 13,700.00 | 13,900.00 | 6,458.58 | 17,960 |
| 2022-05-19 | 13,600.00 | 14,150.00 | 13,600.00 | 13,750.00 | 6,388.88 | 24,106 |
| 2022-05-18 | 14,050.00 | 14,100.00 | 13,800.00 | 13,900.00 | 6,458.58 | 14,684 |
| 2022-05-17 | 14,050.00 | 14,100.00 | 13,900.00 | 14,000.00 | 6,505.04 | 13,726 |
| 2022-05-16 | 13,850.00 | 14,100.00 | 13,800.00 | 14,000.00 | 6,505.04 | 12,726 |
| 2022-05-13 | 13,900.00 | 14,000.00 | 13,750.00 | 13,950.00 | 6,481.81 | 21,554 |
| 2022-05-12 | 13,700.00 | 13,950.00 | 13,500.00 | 13,850.00 | 6,435.34 | 32,488 |
| 2022-05-11 | 13,850.00 | 13,950.00 | 13,700.00 | 13,950.00 | 6,481.81 | 14,470 |
| 2022-05-10 | 13,350.00 | 14,000.00 | 13,350.00 | 13,950.00 | 6,481.81 | 38,462 |
| 2022-05-09 | 13,950.00 | 13,950.00 | 13,700.00 | 13,950.00 | 6,481.81 | 25,068 |
| 2022-05-06 | 14,050.00 | 14,200.00 | 13,800.00 | 14,050.00 | 6,528.27 | 45,706 |
| 2022-05-04 | 14,550.00 | 14,600.00 | 14,200.00 | 14,400.00 | 6,690.90 | 16,496 |
| 2022-05-03 | 14,600.00 | 14,650.00 | 14,350.00 | 14,550.00 | 6,760.60 | 27,566 |
| 2022-05-02 | 14,150.00 | 14,450.00 | 14,100.00 | 14,400.00 | 6,690.90 | 20,068 |
| 2022-04-29 | 14,200.00 | 14,350.00 | 14,000.00 | 14,200.00 | 6,597.97 | 50,940 |
| 2022-04-28 | 14,150.00 | 14,300.00 | 14,100.00 | 14,150.00 | 6,574.74 | 21,180 |
| 2022-04-27 | 14,100.00 | 14,300.00 | 13,950.00 | 14,150.00 | 6,574.74 | 24,766 |
| 2022-04-26 | 14,250.00 | 14,700.00 | 14,150.00 | 14,400.00 | 6,690.90 | 46,470 |
| 2022-04-25 | 14,500.00 | 14,650.00 | 14,200.00 | 14,250.00 | 6,621.20 | 40,196 |
| 2022-04-22 | 14,900.00 | 14,900.00 | 14,650.00 | 14,700.00 | 6,830.29 | 30,844 |
| 2022-04-21 | 14,700.00 | 15,000.00 | 14,700.00 | 14,900.00 | 6,923.22 | 45,848 |
| 2022-04-20 | 14,950.00 | 14,950.00 | 14,650.00 | 14,800.00 | 6,876.76 | 32,756 |
| 2022-04-19 | 14,850.00 | 14,950.00 | 14,700.00 | 14,950.00 | 6,946.45 | 21,626 |
| 2022-04-18 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 6,876.76 | 13,970 |
| 2022-04-15 | 14,750.00 | 14,750.00 | 14,500.00 | 14,700.00 | 6,830.29 | 19,310 |
| 2022-04-14 | 14,950.00 | 14,950.00 | 14,650.00 | 14,700.00 | 6,830.29 | 19,850 |
| 2022-04-13 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 6,876.76 | 16,218 |
| 2022-04-12 | 14,650.00 | 14,650.00 | 14,250.00 | 14,500.00 | 6,737.36 | 27,724 |
| 2022-04-11 | 14,750.00 | 15,000.00 | 14,550.00 | 14,600.00 | 6,783.83 | 26,828 |
| 2022-04-08 | 15,000.00 | 15,050.00 | 14,650.00 | 14,750.00 | 6,853.53 | 44,116 |
| 2022-04-07 | 15,550.00 | 15,550.00 | 14,850.00 | 14,950.00 | 6,946.45 | 86,130 |
| 2022-04-06 | 15,750.00 | 15,850.00 | 15,550.00 | 15,600.00 | 7,248.47 | 41,964 |
| 2022-04-05 | 15,850.00 | 15,950.00 | 15,650.00 | 15,850.00 | 7,364.64 | 59,212 |
| 2022-04-04 | 15,350.00 | 16,300.00 | 15,000.00 | 15,850.00 | 7,364.64 | 208,236 |
| 2022-04-01 | 15,650.00 | 15,800.00 | 15,300.00 | 15,350.00 | 7,132.31 | 49,688 |
| 2022-03-31 | 15,000.00 | 16,150.00 | 15,000.00 | 15,550.00 | 7,225.24 | 116,658 |
| 2022-03-30 | 15,100.00 | 15,250.00 | 14,950.00 | 15,000.00 | 6,969.69 | 27,756 |
| 2022-03-29 | 14,900.00 | 15,050.00 | 14,850.00 | 14,950.00 | 6,946.45 | 45,234 |
| 2022-03-28 | 15,000.00 | 15,000.00 | 14,650.00 | 14,900.00 | 6,923.22 | 17,194 |
| 2022-03-25 | 14,800.00 | 15,050.00 | 14,800.00 | 14,950.00 | 6,946.45 | 16,162 |
| 2022-03-24 | 14,950.00 | 15,050.00 | 14,650.00 | 14,800.00 | 6,876.76 | 39,618 |
| 2022-03-23 | 15,000.00 | 15,050.00 | 14,850.00 | 14,950.00 | 6,946.45 | 21,414 |
| 2022-03-22 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 6,923.22 | 13,172 |
| 2022-03-21 | 15,000.00 | 15,150.00 | 14,800.00 | 14,950.00 | 6,946.45 | 17,432 |
| 2022-03-18 | 15,050.00 | 15,150.00 | 14,800.00 | 15,000.00 | 6,969.69 | 38,864 |
| 2022-03-17 | 15,150.00 | 15,300.00 | 14,950.00 | 15,100.00 | 7,016.15 | 33,494 |
| 2022-03-16 | 14,900.00 | 15,400.00 | 14,800.00 | 15,000.00 | 6,969.69 | 68,216 |
| 2022-03-15 | 14,600.00 | 15,100.00 | 14,550.00 | 14,800.00 | 6,876.76 | 33,434 |
| 2022-03-14 | 15,050.00 | 15,050.00 | 14,500.00 | 14,600.00 | 6,783.83 | 46,318 |
| 2022-03-11 | 14,050.00 | 15,050.00 | 14,050.00 | 15,050.00 | 6,992.92 | 70,660 |
| 2022-03-10 | 13,900.00 | 14,300.00 | 13,900.00 | 14,200.00 | 6,597.97 | 26,198 |
| 2022-03-08 | 13,850.00 | 14,050.00 | 13,600.00 | 13,750.00 | 6,388.88 | 27,162 |
| 2022-03-07 | 14,600.00 | 14,600.00 | 13,900.00 | 13,900.00 | 6,458.58 | 45,202 |
| 2022-03-04 | 14,850.00 | 15,200.00 | 14,450.00 | 14,500.00 | 6,737.36 | 90,134 |
| 2022-03-03 | 14,200.00 | 14,650.00 | 14,200.00 | 14,650.00 | 6,807.06 | 45,726 |
| 2022-03-02 | 14,250.00 | 14,400.00 | 14,100.00 | 14,200.00 | 6,597.97 | 25,858 |
| 2022-02-28 | 14,300.00 | 14,350.00 | 13,950.00 | 14,200.00 | 6,597.97 | 25,544 |
| 2022-02-25 | 13,900.00 | 14,150.00 | 13,850.00 | 14,000.00 | 6,505.04 | 36,396 |
| 2022-02-24 | 14,150.00 | 14,150.00 | 13,500.00 | 13,850.00 | 6,435.34 | 59,388 |
| 2022-02-23 | 14,150.00 | 14,300.00 | 14,000.00 | 14,250.00 | 6,621.20 | 18,042 |
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.