Cheil Worldwide Inc. (030000.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 18,560.00 | 18,650.00 | 18,500.00 | 18,500.00 | 18,500.00 | 161,691 |
| Jul 04, 2024 | 18,540.00 | 18,570.00 | 18,380.00 | 18,560.00 | 18,560.00 | 223,133 |
| Jul 03, 2024 | 18,540.00 | 18,540.00 | 18,390.00 | 18,540.00 | 18,540.00 | 131,359 |
| Jul 02, 2024 | 18,420.00 | 18,540.00 | 18,310.00 | 18,460.00 | 18,460.00 | 165,703 |
| Jul 01, 2024 | 18,410.00 | 18,520.00 | 18,380.00 | 18,520.00 | 18,520.00 | 107,826 |
| Jun 28, 2024 | 18,320.00 | 18,470.00 | 18,320.00 | 18,400.00 | 18,400.00 | 182,571 |
| Jun 27, 2024 | 18,300.00 | 18,410.00 | 18,270.00 | 18,280.00 | 18,280.00 | 203,232 |
| Jun 26, 2024 | 18,420.00 | 18,510.00 | 18,360.00 | 18,410.00 | 18,410.00 | 167,710 |
| Jun 25, 2024 | 18,580.00 | 18,580.00 | 18,340.00 | 18,490.00 | 18,490.00 | 206,352 |
| Jun 24, 2024 | 18,430.00 | 18,560.00 | 18,340.00 | 18,470.00 | 18,470.00 | 211,294 |
| Jun 21, 2024 | 18,180.00 | 18,430.00 | 18,170.00 | 18,430.00 | 18,430.00 | 309,091 |
| Jun 20, 2024 | 18,200.00 | 18,220.00 | 18,140.00 | 18,190.00 | 18,190.00 | 272,714 |
| Jun 19, 2024 | 18,300.00 | 18,300.00 | 18,140.00 | 18,150.00 | 18,150.00 | 249,968 |
| Jun 18, 2024 | 18,220.00 | 18,300.00 | 18,130.00 | 18,300.00 | 18,300.00 | 357,454 |
| Jun 17, 2024 | 18,210.00 | 18,290.00 | 18,080.00 | 18,240.00 | 18,240.00 | 266,951 |
| Jun 14, 2024 | 18,170.00 | 18,320.00 | 18,130.00 | 18,270.00 | 18,270.00 | 273,302 |
| Jun 13, 2024 | 18,280.00 | 18,430.00 | 18,210.00 | 18,210.00 | 18,210.00 | 395,772 |
| Jun 12, 2024 | 18,380.00 | 18,490.00 | 18,310.00 | 18,350.00 | 18,350.00 | 208,002 |
| Jun 11, 2024 | 18,460.00 | 18,520.00 | 18,400.00 | 18,420.00 | 18,420.00 | 117,449 |
| Jun 10, 2024 | 18,670.00 | 18,670.00 | 18,430.00 | 18,430.00 | 18,430.00 | 237,122 |
| Jun 07, 2024 | 18,710.00 | 18,980.00 | 18,710.00 | 18,850.00 | 18,850.00 | 189,351 |
| Jun 05, 2024 | 18,760.00 | 18,800.00 | 18,660.00 | 18,710.00 | 18,710.00 | 138,199 |
| Jun 04, 2024 | 18,640.00 | 18,850.00 | 18,630.00 | 18,760.00 | 18,760.00 | 193,175 |
| Jun 03, 2024 | 18,800.00 | 18,840.00 | 18,610.00 | 18,800.00 | 18,800.00 | 141,153 |
| May 31, 2024 | 18,780.00 | 18,940.00 | 18,630.00 | 18,690.00 | 18,690.00 | 329,510 |
| May 30, 2024 | 18,520.00 | 18,820.00 | 18,460.00 | 18,610.00 | 18,610.00 | 200,531 |
| May 29, 2024 | 18,520.00 | 18,700.00 | 18,510.00 | 18,610.00 | 18,610.00 | 178,005 |
| May 28, 2024 | 18,800.00 | 18,880.00 | 18,630.00 | 18,630.00 | 18,630.00 | 228,933 |
| May 27, 2024 | 18,900.00 | 19,000.00 | 18,830.00 | 18,840.00 | 18,840.00 | 117,680 |
| May 24, 2024 | 19,120.00 | 19,200.00 | 18,910.00 | 18,930.00 | 18,930.00 | 259,830 |
| May 23, 2024 | 19,020.00 | 19,400.00 | 19,020.00 | 19,300.00 | 19,300.00 | 284,273 |
| May 22, 2024 | 18,760.00 | 19,220.00 | 18,760.00 | 19,160.00 | 19,160.00 | 269,038 |
| May 21, 2024 | 18,900.00 | 18,950.00 | 18,760.00 | 18,820.00 | 18,820.00 | 233,263 |
| May 20, 2024 | 19,280.00 | 19,280.00 | 18,950.00 | 18,950.00 | 18,950.00 | 135,633 |
| May 17, 2024 | 19,200.00 | 19,320.00 | 19,040.00 | 19,130.00 | 19,130.00 | 187,715 |
| May 16, 2024 | 19,310.00 | 19,380.00 | 19,160.00 | 19,300.00 | 19,300.00 | 181,859 |
| May 14, 2024 | 19,290.00 | 19,300.00 | 19,090.00 | 19,110.00 | 19,110.00 | 130,089 |
| May 13, 2024 | 19,290.00 | 19,340.00 | 19,210.00 | 19,210.00 | 19,210.00 | 96,068 |
| May 10, 2024 | 19,570.00 | 19,570.00 | 19,220.00 | 19,290.00 | 19,290.00 | 166,779 |
| May 09, 2024 | 19,430.00 | 19,520.00 | 19,360.00 | 19,470.00 | 19,470.00 | 238,629 |
| May 08, 2024 | 19,290.00 | 19,400.00 | 19,170.00 | 19,400.00 | 19,400.00 | 194,224 |
| May 07, 2024 | 19,400.00 | 19,440.00 | 19,190.00 | 19,260.00 | 19,260.00 | 254,394 |
| May 03, 2024 | 19,090.00 | 19,480.00 | 19,000.00 | 19,300.00 | 19,300.00 | 299,532 |
| May 02, 2024 | 18,890.00 | 19,080.00 | 18,880.00 | 18,970.00 | 18,970.00 | 158,209 |
| Apr 30, 2024 | 19,010.00 | 19,050.00 | 18,870.00 | 18,920.00 | 18,920.00 | 199,723 |
| Apr 29, 2024 | 18,830.00 | 19,130.00 | 18,800.00 | 19,050.00 | 19,050.00 | 250,564 |
| Apr 26, 2024 | 18,790.00 | 18,790.00 | 18,650.00 | 18,750.00 | 18,750.00 | 98,716 |
| Apr 25, 2024 | 18,540.00 | 18,790.00 | 18,530.00 | 18,720.00 | 18,720.00 | 129,245 |
| Apr 24, 2024 | 18,870.00 | 18,870.00 | 18,660.00 | 18,670.00 | 18,670.00 | 94,619 |
| Apr 23, 2024 | 18,870.00 | 18,870.00 | 18,610.00 | 18,750.00 | 18,750.00 | 103,094 |
| Apr 22, 2024 | 18,780.00 | 18,960.00 | 18,620.00 | 18,780.00 | 18,780.00 | 109,310 |
| Apr 19, 2024 | 18,740.00 | 18,740.00 | 18,460.00 | 18,600.00 | 18,600.00 | 193,039 |
| Apr 18, 2024 | 18,970.00 | 18,990.00 | 18,730.00 | 18,990.00 | 18,990.00 | 149,081 |
| Apr 17, 2024 | 18,730.00 | 18,910.00 | 18,510.00 | 18,870.00 | 18,870.00 | 140,100 |
| Apr 16, 2024 | 18,600.00 | 18,720.00 | 18,460.00 | 18,590.00 | 18,590.00 | 176,220 |
| Apr 15, 2024 | 18,510.00 | 18,780.00 | 18,450.00 | 18,780.00 | 18,780.00 | 137,871 |
| Apr 12, 2024 | 18,820.00 | 18,970.00 | 18,580.00 | 18,580.00 | 18,580.00 | 198,840 |
| Apr 11, 2024 | 18,810.00 | 19,100.00 | 18,670.00 | 18,970.00 | 18,970.00 | 357,020 |
| Apr 09, 2024 | 19,050.00 | 19,050.00 | 18,820.00 | 19,000.00 | 19,000.00 | 139,885 |
| Apr 08, 2024 | 19,060.00 | 19,160.00 | 18,900.00 | 18,900.00 | 18,900.00 | 152,967 |
| Apr 05, 2024 | 18,960.00 | 19,270.00 | 18,950.00 | 19,180.00 | 19,180.00 | 144,239 |
| Apr 04, 2024 | 19,250.00 | 19,250.00 | 19,070.00 | 19,150.00 | 19,150.00 | 139,831 |
| Apr 03, 2024 | 19,120.00 | 19,210.00 | 18,850.00 | 19,190.00 | 19,190.00 | 359,175 |
| Apr 02, 2024 | 19,170.00 | 19,340.00 | 19,100.00 | 19,170.00 | 19,170.00 | 213,452 |
| Apr 01, 2024 | 18,900.00 | 19,290.00 | 18,810.00 | 19,280.00 | 19,280.00 | 398,599 |
| Mar 29, 2024 | 18,670.00 | 18,890.00 | 18,670.00 | 18,780.00 | 18,780.00 | 216,890 |
| Mar 28, 2024 | 18,620.00 | 18,930.00 | 18,590.00 | 18,670.00 | 18,670.00 | 251,825 |
| Mar 27, 2024 | 18,400.00 | 18,700.00 | 18,380.00 | 18,670.00 | 18,670.00 | 237,274 |
| Mar 26, 2024 | 18,540.00 | 18,590.00 | 18,450.00 | 18,450.00 | 18,450.00 | 179,521 |
| Mar 25, 2024 | 18,410.00 | 18,550.00 | 18,350.00 | 18,430.00 | 18,430.00 | 190,614 |
| Mar 22, 2024 | 18,760.00 | 18,760.00 | 18,360.00 | 18,410.00 | 18,410.00 | 232,089 |
| Mar 21, 2024 | 18,310.00 | 18,490.00 | 18,310.00 | 18,490.00 | 18,490.00 | 231,572 |
| Mar 20, 2024 | 18,290.00 | 18,340.00 | 18,150.00 | 18,210.00 | 18,210.00 | 212,211 |
| Mar 19, 2024 | 18,150.00 | 18,380.00 | 18,080.00 | 18,170.00 | 18,170.00 | 317,110 |
| Mar 18, 2024 | 18,200.00 | 18,290.00 | 18,090.00 | 18,270.00 | 18,270.00 | 168,413 |
| Mar 15, 2024 | 18,080.00 | 18,230.00 | 18,010.00 | 18,200.00 | 18,200.00 | 382,524 |
| Mar 14, 2024 | 18,100.00 | 18,220.00 | 18,060.00 | 18,060.00 | 18,060.00 | 317,579 |
| Mar 13, 2024 | 18,090.00 | 18,170.00 | 18,000.00 | 18,170.00 | 18,170.00 | 170,692 |
| Mar 12, 2024 | 18,090.00 | 18,090.00 | 17,940.00 | 18,040.00 | 18,040.00 | 150,073 |
| Mar 11, 2024 | 18,030.00 | 18,080.00 | 17,950.00 | 17,960.00 | 17,960.00 | 167,307 |
| Mar 08, 2024 | 18,140.00 | 18,190.00 | 18,000.00 | 18,000.00 | 18,000.00 | 320,608 |
| Mar 07, 2024 | 18,060.00 | 18,130.00 | 18,050.00 | 18,050.00 | 18,050.00 | 292,930 |
| Mar 06, 2024 | 18,100.00 | 18,140.00 | 18,030.00 | 18,090.00 | 18,090.00 | 260,770 |
| Mar 05, 2024 | 18,240.00 | 18,360.00 | 18,040.00 | 18,090.00 | 18,090.00 | 364,116 |
| Mar 04, 2024 | 18,600.00 | 18,600.00 | 18,280.00 | 18,280.00 | 18,280.00 | 318,286 |
| Feb 29, 2024 | 18,540.00 | 18,860.00 | 18,500.00 | 18,500.00 | 18,500.00 | 330,523 |
| Feb 28, 2024 | 18,540.00 | 18,660.00 | 18,440.00 | 18,610.00 | 18,610.00 | 133,702 |
| Feb 27, 2024 | 18,650.00 | 18,660.00 | 18,470.00 | 18,470.00 | 18,470.00 | 132,997 |
| Feb 26, 2024 | 18,750.00 | 18,770.00 | 18,500.00 | 18,560.00 | 18,560.00 | 245,856 |
| Feb 23, 2024 | 18,820.00 | 18,830.00 | 18,610.00 | 18,650.00 | 18,650.00 | 177,317 |
| Feb 22, 2024 | 18,820.00 | 18,840.00 | 18,600.00 | 18,810.00 | 18,810.00 | 226,196 |
| Feb 21, 2024 | 18,670.00 | 18,820.00 | 18,540.00 | 18,750.00 | 18,750.00 | 206,238 |
| Feb 20, 2024 | 18,630.00 | 18,690.00 | 18,520.00 | 18,580.00 | 18,580.00 | 190,995 |
| Feb 19, 2024 | 18,380.00 | 18,630.00 | 18,380.00 | 18,620.00 | 18,620.00 | 278,854 |
| Feb 16, 2024 | 18,580.00 | 18,590.00 | 18,350.00 | 18,370.00 | 18,370.00 | 256,468 |
| Feb 15, 2024 | 18,790.00 | 18,790.00 | 18,450.00 | 18,460.00 | 18,460.00 | 211,271 |
| Feb 14, 2024 | 18,600.00 | 18,700.00 | 18,510.00 | 18,620.00 | 18,620.00 | 189,443 |
| Feb 13, 2024 | 18,620.00 | 18,820.00 | 18,600.00 | 18,660.00 | 18,660.00 | 202,945 |
| Feb 08, 2024 | 18,670.00 | 18,850.00 | 18,490.00 | 18,490.00 | 18,490.00 | 277,084 |
| Feb 07, 2024 | 18,660.00 | 18,820.00 | 18,580.00 | 18,700.00 | 18,700.00 | 211,986 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.