Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 11,690
-10 (-0.09%)
At close: Aug 7, 2025, 3:30 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 11,650.00 | 11,940.00 | 11,510.00 | 11,690.00 | - | -0.09% | 259,270 |
| Aug 6, 2025 | 11,440.00 | 11,710.00 | 11,370.00 | 11,700.00 | - | 0.69% | 186,657 |
| Aug 5, 2025 | 11,470.00 | 12,010.00 | 11,410.00 | 11,620.00 | - | 2.11% | 382,444 |
| Aug 4, 2025 | 11,050.00 | 11,490.00 | 11,050.00 | 11,380.00 | - | 0.35% | 192,159 |
| Aug 1, 2025 | 11,900.00 | 11,900.00 | 11,150.00 | 11,340.00 | - | -4.30% | 371,354 |
| Jul 31, 2025 | 12,150.00 | 12,150.00 | 11,600.00 | 11,850.00 | - | -1.50% | 326,749 |
| Jul 30, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,030.00 | - | -3.76% | 355,149 |
| Jul 29, 2025 | 12,210.00 | 12,820.00 | 11,940.00 | 12,500.00 | - | 1.38% | 732,847 |
| Jul 28, 2025 | 12,780.00 | 13,000.00 | 12,180.00 | 12,330.00 | - | -2.53% | 696,721 |
| Jul 25, 2025 | 13,130.00 | 13,140.00 | 12,610.00 | 12,650.00 | - | -5.24% | 613,717 |
| Jul 24, 2025 | 13,590.00 | 13,720.00 | 13,250.00 | 13,350.00 | - | 0.15% | 1,317,282 |
| Jul 23, 2025 | 13,450.00 | 13,510.00 | 12,940.00 | 13,330.00 | - | 1.21% | 1,110,997 |
| Jul 22, 2025 | 13,520.00 | 13,800.00 | 12,850.00 | 13,170.00 | - | 1.31% | 1,738,130 |
| Jul 21, 2025 | 13,090.00 | 13,210.00 | 12,750.00 | 13,000.00 | - | 0.62% | 874,804 |
| Jul 18, 2025 | 13,560.00 | 14,120.00 | 12,780.00 | 12,920.00 | - | 1.97% | 4,880,945 |
| Jul 17, 2025 | 12,890.00 | 12,950.00 | 12,510.00 | 12,670.00 | - | -4.38% | 1,395,581 |
| Jul 16, 2025 | 11,370.00 | 13,920.00 | 11,120.00 | 13,250.00 | - | 15.92% | 13,995,010 |
| Jul 15, 2025 | 11,230.00 | 11,850.00 | 11,090.00 | 11,430.00 | - | 7.83% | 3,374,344 |
| Jul 14, 2025 | 10,860.00 | 10,900.00 | 10,430.00 | 10,600.00 | - | -2.30% | 204,590 |
| Jul 11, 2025 | 11,260.00 | 11,270.00 | 10,830.00 | 10,850.00 | - | -1.54% | 234,896 |
| Jul 10, 2025 | 11,100.00 | 11,190.00 | 10,800.00 | 11,020.00 | - | -2.30% | 296,796 |
| Jul 9, 2025 | 11,520.00 | 11,570.00 | 11,140.00 | 11,280.00 | - | 4.44% | 912,923 |
| Jul 8, 2025 | 10,450.00 | 10,810.00 | 10,410.00 | 10,800.00 | - | 2.27% | 255,655 |
| Jul 7, 2025 | 10,110.00 | 10,600.00 | 10,110.00 | 10,560.00 | - | 3.73% | 255,681 |
| Jul 4, 2025 | 10,690.00 | 10,720.00 | 10,180.00 | 10,180.00 | - | -5.83% | 377,627 |
| Jul 3, 2025 | 11,410.00 | 11,460.00 | 10,810.00 | 10,810.00 | - | -1.46% | 621,436 |
| Jul 2, 2025 | 10,820.00 | 10,970.00 | 10,300.00 | 10,970.00 | - | -0.54% | 629,769 |
| Jul 1, 2025 | 12,030.00 | 12,490.00 | 10,820.00 | 11,030.00 | - | 8.03% | 3,817,621 |
| Jun 30, 2025 | 10,100.00 | 10,590.00 | 9,900.00 | 10,210.00 | - | 4.08% | 656,377 |
| Jun 27, 2025 | 9,860.00 | 10,130.00 | 9,740.00 | 9,810.00 | - | 0.41% | 264,157 |
| Jun 26, 2025 | 9,930.00 | 9,940.00 | 9,560.00 | 9,770.00 | - | -1.11% | 141,255 |
| Jun 25, 2025 | 10,100.00 | 10,240.00 | 9,830.00 | 9,880.00 | - | -1.00% | 248,404 |
| Jun 24, 2025 | 10,010.00 | 10,170.00 | 9,840.00 | 9,980.00 | - | 1.84% | 201,773 |
| Jun 23, 2025 | 9,820.00 | 9,940.00 | 9,650.00 | 9,800.00 | - | -1.51% | 110,664 |
| Jun 20, 2025 | 10,220.00 | 10,220.00 | 9,850.00 | 9,950.00 | - | -0.80% | 201,195 |
| Jun 19, 2025 | 10,010.00 | 10,050.00 | 9,810.00 | 10,030.00 | - | 1.83% | 150,659 |
| Jun 18, 2025 | 10,020.00 | 10,130.00 | 9,800.00 | 9,850.00 | - | -1.40% | 194,595 |
| Jun 17, 2025 | 10,270.00 | 10,300.00 | 9,800.00 | 9,990.00 | - | 1.11% | 454,019 |
| Jun 16, 2025 | 9,400.00 | 9,920.00 | 9,360.00 | 9,880.00 | - | 4.88% | 374,140 |
| Jun 13, 2025 | 9,720.00 | 9,720.00 | 9,320.00 | 9,420.00 | - | -2.08% | 216,174 |
| Jun 12, 2025 | 9,850.00 | 9,950.00 | 9,590.00 | 9,620.00 | - | -0.82% | 209,382 |
| Jun 11, 2025 | 9,770.00 | 9,770.00 | 9,600.00 | 9,700.00 | - | -0.72% | 165,690 |
| Jun 10, 2025 | 10,040.00 | 10,130.00 | 9,740.00 | 9,770.00 | - | -0.61% | 326,305 |
| Jun 9, 2025 | 9,750.00 | 9,840.00 | 9,670.00 | 9,830.00 | - | 2.72% | 384,302 |
| Jun 5, 2025 | 9,630.00 | 9,710.00 | 9,420.00 | 9,570.00 | - | -0.31% | 228,874 |
| Jun 4, 2025 | 9,530.00 | 9,800.00 | 9,520.00 | 9,600.00 | - | 1.27% | 287,013 |
| Jun 2, 2025 | 9,510.00 | 9,560.00 | 9,390.00 | 9,480.00 | - | 0.74% | 150,759 |
| May 30, 2025 | 9,410.00 | 9,500.00 | 9,290.00 | 9,410.00 | - | 1.29% | 153,702 |
| May 29, 2025 | 9,110.00 | 9,480.00 | 9,110.00 | 9,290.00 | - | 2.54% | 235,528 |
| May 28, 2025 | 9,370.00 | 9,370.00 | 9,020.00 | 9,060.00 | - | -2.05% | 181,661 |