Cheil Electric Wiring Devices Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 14,500.00 | 14,500.00 | 13,950.00 | 14,200.00 | 6,597.97 | 27,144 |
| 2022-02-21 | 14,550.00 | 14,600.00 | 13,950.00 | 14,500.00 | 6,737.36 | 26,462 |
| 2022-02-18 | 14,250.00 | 14,650.00 | 14,250.00 | 14,600.00 | 6,783.83 | 26,768 |
| 2022-02-17 | 14,100.00 | 14,900.00 | 14,100.00 | 14,550.00 | 6,760.60 | 48,596 |
| 2022-02-16 | 13,800.00 | 14,300.00 | 13,800.00 | 14,250.00 | 6,621.20 | 51,538 |
| 2022-02-15 | 13,750.00 | 13,950.00 | 13,400.00 | 13,600.00 | 6,319.18 | 59,322 |
| 2022-02-14 | 14,400.00 | 14,400.00 | 13,800.00 | 13,850.00 | 6,435.34 | 70,248 |
| 2022-02-11 | 15,050.00 | 15,150.00 | 14,500.00 | 14,500.00 | 6,737.36 | 75,868 |
| 2022-02-10 | 15,400.00 | 15,400.00 | 14,800.00 | 15,050.00 | 6,992.92 | 32,380 |
| 2022-02-09 | 15,100.00 | 15,300.00 | 15,100.00 | 15,300.00 | 7,109.08 | 25,282 |
| 2022-02-08 | 15,100.00 | 15,200.00 | 14,800.00 | 15,100.00 | 7,016.15 | 56,904 |
| 2022-02-07 | 15,600.00 | 15,600.00 | 14,950.00 | 15,100.00 | 7,016.15 | 41,318 |
| 2022-02-04 | 15,300.00 | 15,500.00 | 15,150.00 | 15,500.00 | 7,202.01 | 24,882 |
| 2022-02-03 | 15,600.00 | 15,600.00 | 15,200.00 | 15,350.00 | 7,132.31 | 21,496 |
| 2022-01-28 | 14,500.00 | 15,000.00 | 14,100.00 | 15,000.00 | 6,969.69 | 40,010 |
| 2022-01-27 | 14,900.00 | 15,150.00 | 14,150.00 | 14,500.00 | 6,737.36 | 88,236 |
| 2022-01-26 | 15,050.00 | 15,350.00 | 14,900.00 | 15,000.00 | 6,969.69 | 43,748 |
| 2022-01-25 | 16,300.00 | 16,400.00 | 14,900.00 | 15,200.00 | 7,062.62 | 135,186 |
| 2022-01-24 | 16,950.00 | 17,300.00 | 16,000.00 | 16,200.00 | 7,527.26 | 55,408 |
| 2022-01-21 | 16,950.00 | 17,350.00 | 16,750.00 | 16,950.00 | 7,875.75 | 40,774 |
| 2022-01-20 | 16,050.00 | 17,150.00 | 16,050.00 | 16,950.00 | 7,875.75 | 36,818 |
| 2022-01-19 | 16,150.00 | 16,600.00 | 16,100.00 | 16,200.00 | 7,527.26 | 52,328 |
| 2022-01-18 | 17,100.00 | 17,300.00 | 16,450.00 | 16,550.00 | 7,689.89 | 85,886 |
| 2022-01-17 | 17,550.00 | 17,550.00 | 17,050.00 | 17,100.00 | 7,945.44 | 69,290 |
| 2022-01-14 | 17,950.00 | 18,000.00 | 17,500.00 | 17,550.00 | 8,154.53 | 23,194 |
| 2022-01-13 | 17,750.00 | 18,150.00 | 17,500.00 | 17,950.00 | 8,340.39 | 69,804 |
| 2022-01-12 | 17,550.00 | 17,650.00 | 17,450.00 | 17,550.00 | 8,154.53 | 16,452 |
| 2022-01-11 | 17,600.00 | 17,800.00 | 17,350.00 | 17,450.00 | 8,108.07 | 31,526 |
| 2022-01-10 | 17,650.00 | 17,850.00 | 17,500.00 | 17,600.00 | 8,177.77 | 47,616 |
| 2022-01-07 | 17,500.00 | 17,850.00 | 17,500.00 | 17,800.00 | 8,270.70 | 21,830 |
| 2022-01-06 | 17,750.00 | 17,800.00 | 17,400.00 | 17,500.00 | 8,131.30 | 55,420 |
| 2022-01-05 | 18,200.00 | 18,200.00 | 17,700.00 | 17,800.00 | 8,270.70 | 59,636 |
| 2022-01-04 | 18,250.00 | 18,350.00 | 17,950.00 | 18,150.00 | 8,433.32 | 41,464 |
| 2022-01-03 | 18,250.00 | 18,250.00 | 18,050.00 | 18,150.00 | 8,433.32 | 32,942 |
| 2021-12-30 | 18,250.00 | 18,450.00 | 17,900.00 | 18,250.00 | 8,479.79 | 39,760 |
| 2021-12-29 | 17,950.00 | 18,250.00 | 17,750.00 | 18,150.00 | 8,433.32 | 51,814 |
| 2021-12-28 | 17,850.00 | 17,850.00 | 17,550.00 | 17,700.00 | 8,084.84 | 42,868 |
| 2021-12-27 | 17,750.00 | 17,750.00 | 17,500.00 | 17,600.00 | 8,039.16 | 40,946 |
| 2021-12-24 | 17,400.00 | 17,750.00 | 17,400.00 | 17,750.00 | 8,107.68 | 48,178 |
| 2021-12-23 | 17,600.00 | 17,800.00 | 17,350.00 | 17,500.00 | 7,993.48 | 57,596 |
| 2021-12-22 | 17,700.00 | 17,750.00 | 17,600.00 | 17,600.00 | 8,039.16 | 43,386 |
| 2021-12-21 | 17,550.00 | 17,650.00 | 17,350.00 | 17,600.00 | 8,039.16 | 50,694 |
| 2021-12-20 | 17,700.00 | 17,800.00 | 17,450.00 | 17,550.00 | 8,016.32 | 53,514 |
| 2021-12-17 | 17,500.00 | 17,800.00 | 17,400.00 | 17,800.00 | 8,130.51 | 46,666 |
| 2021-12-16 | 18,050.00 | 18,100.00 | 17,400.00 | 17,650.00 | 8,062.00 | 120,138 |
| 2021-12-15 | 18,350.00 | 18,350.00 | 17,800.00 | 17,850.00 | 8,153.35 | 85,698 |
| 2021-12-14 | 18,800.00 | 18,900.00 | 18,000.00 | 18,350.00 | 8,381.74 | 60,078 |
| 2021-12-13 | 19,200.00 | 19,200.00 | 18,800.00 | 18,950.00 | 8,655.80 | 27,894 |
| 2021-12-10 | 18,950.00 | 19,200.00 | 18,600.00 | 19,200.00 | 8,769.99 | 41,918 |
| 2021-12-09 | 18,900.00 | 19,000.00 | 18,450.00 | 18,950.00 | 8,655.80 | 61,246 |
| 2021-12-08 | 18,750.00 | 18,850.00 | 18,450.00 | 18,800.00 | 8,587.28 | 66,412 |
| 2021-12-07 | 18,300.00 | 18,550.00 | 18,200.00 | 18,550.00 | 8,473.09 | 89,098 |
| 2021-12-06 | 18,050.00 | 18,450.00 | 17,700.00 | 18,300.00 | 8,358.90 | 37,548 |
| 2021-12-03 | 17,800.00 | 18,200.00 | 17,600.00 | 18,200.00 | 8,313.22 | 38,538 |
| 2021-12-02 | 17,300.00 | 17,950.00 | 17,300.00 | 17,800.00 | 8,130.51 | 39,858 |
| 2021-12-01 | 17,200.00 | 18,000.00 | 17,100.00 | 17,700.00 | 8,084.84 | 46,212 |
| 2021-11-30 | 18,150.00 | 18,750.00 | 17,050.00 | 17,400.00 | 7,947.81 | 98,470 |
| 2021-11-29 | 17,850.00 | 18,600.00 | 17,850.00 | 18,100.00 | 8,267.55 | 75,138 |
| 2021-11-26 | 19,200.00 | 19,200.00 | 18,600.00 | 18,650.00 | 8,518.77 | 77,540 |
| 2021-11-25 | 19,550.00 | 19,550.00 | 18,900.00 | 19,250.00 | 8,792.83 | 54,892 |
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.