Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 10,980
-320 (-2.83%)
At close: Oct 30, 2025
Cheil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 11,370.00 | 11,380.00 | 10,820.00 | 10,980.00 | 10,980.00 | -2.83% | 588,784 |
| Oct 29, 2025 | 10,780.00 | 11,410.00 | 10,730.00 | 11,300.00 | 11,300.00 | 5.12% | 1,460,734 |
| Oct 28, 2025 | 10,850.00 | 11,150.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.92% | 356,458 |
| Oct 27, 2025 | 11,140.00 | 11,270.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.54% | 425,661 |
| Oct 24, 2025 | 11,220.00 | 11,490.00 | 11,020.00 | 11,020.00 | 11,020.00 | -1.25% | 940,251 |
| Oct 23, 2025 | 10,560.00 | 11,370.00 | 10,310.00 | 11,160.00 | 11,160.00 | 5.68% | 2,253,857 |
| Oct 22, 2025 | 10,490.00 | 10,560.00 | 10,230.00 | 10,560.00 | 10,560.00 | 0.67% | 125,086 |
| Oct 21, 2025 | 10,590.00 | 10,770.00 | 10,430.00 | 10,490.00 | 10,490.00 | -0.94% | 194,769 |
| Oct 20, 2025 | 10,320.00 | 10,730.00 | 10,320.00 | 10,590.00 | 10,590.00 | 2.62% | 243,473 |
| Oct 17, 2025 | 10,720.00 | 10,770.00 | 10,320.00 | 10,320.00 | 10,320.00 | -3.55% | 278,353 |
| Oct 16, 2025 | 10,750.00 | 10,820.00 | 10,540.00 | 10,700.00 | 10,700.00 | 0.19% | 394,914 |
| Oct 15, 2025 | 10,260.00 | 10,720.00 | 10,260.00 | 10,680.00 | 10,680.00 | 4.71% | 274,487 |
| Oct 14, 2025 | 10,390.00 | 10,940.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.16% | 738,862 |
| Oct 13, 2025 | 9,970.00 | 10,470.00 | 9,960.00 | 10,320.00 | 10,320.00 | 0.88% | 217,646 |
| Oct 10, 2025 | 10,100.00 | 10,230.00 | 9,970.00 | 10,230.00 | 10,230.00 | 3.33% | 222,607 |
| Oct 2, 2025 | 9,770.00 | 9,930.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.38% | 122,238 |
| Oct 1, 2025 | 9,640.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,670.00 | 0.10% | 94,931 |
| Sep 30, 2025 | 9,680.00 | 9,890.00 | 9,640.00 | 9,660.00 | 9,660.00 | -0.31% | 81,266 |
| Sep 29, 2025 | 9,610.00 | 9,770.00 | 9,610.00 | 9,690.00 | 9,690.00 | 0.83% | 72,159 |
| Sep 26, 2025 | 9,960.00 | 9,970.00 | 9,550.00 | 9,610.00 | 9,610.00 | -4.09% | 235,680 |
| Sep 25, 2025 | 10,110.00 | 10,140.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.99% | 117,183 |
| Sep 24, 2025 | 10,400.00 | 10,400.00 | 10,010.00 | 10,120.00 | 10,120.00 | -2.41% | 198,516 |
| Sep 23, 2025 | 10,300.00 | 10,750.00 | 10,300.00 | 10,370.00 | 10,370.00 | 0.68% | 334,215 |
| Sep 22, 2025 | 10,480.00 | 10,590.00 | 10,280.00 | 10,300.00 | 10,300.00 | -1.72% | 175,512 |
| Sep 19, 2025 | 10,380.00 | 10,620.00 | 10,360.00 | 10,480.00 | 10,480.00 | 1.16% | 184,887 |
| Sep 18, 2025 | 10,330.00 | 10,450.00 | 10,300.00 | 10,360.00 | 10,360.00 | 0.88% | 124,233 |
| Sep 17, 2025 | 10,540.00 | 10,540.00 | 10,230.00 | 10,270.00 | 10,270.00 | -2.47% | 153,620 |
| Sep 16, 2025 | 10,670.00 | 10,700.00 | 10,500.00 | 10,530.00 | 10,530.00 | -1.03% | 163,402 |
| Sep 15, 2025 | 10,520.00 | 10,690.00 | 10,470.00 | 10,640.00 | 10,640.00 | 1.24% | 184,097 |
| Sep 12, 2025 | 10,610.00 | 10,750.00 | 10,480.00 | 10,510.00 | 10,510.00 | -0.76% | 220,563 |
| Sep 11, 2025 | 10,990.00 | 11,000.00 | 10,570.00 | 10,590.00 | 10,590.00 | -1.67% | 334,238 |
| Sep 10, 2025 | 10,170.00 | 10,930.00 | 10,160.00 | 10,770.00 | 10,770.00 | 6.11% | 827,128 |
| Sep 9, 2025 | 10,210.00 | 10,210.00 | 10,020.00 | 10,150.00 | 10,150.00 | - | 107,684 |
| Sep 8, 2025 | 10,070.00 | 10,180.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.10% | 98,510 |
| Sep 5, 2025 | 10,080.00 | 10,180.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.40% | 105,684 |
| Sep 4, 2025 | 10,270.00 | 10,280.00 | 10,060.00 | 10,080.00 | 10,080.00 | -1.37% | 148,134 |
| Sep 3, 2025 | 10,030.00 | 10,300.00 | 10,030.00 | 10,220.00 | 10,220.00 | 1.49% | 236,407 |
| Sep 2, 2025 | 9,990.00 | 10,130.00 | 9,920.00 | 10,070.00 | 10,070.00 | 0.90% | 138,164 |
| Sep 1, 2025 | 9,830.00 | 10,110.00 | 9,720.00 | 9,980.00 | 9,980.00 | 1.32% | 246,699 |
| Aug 29, 2025 | 9,920.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.71% | 158,543 |
| Aug 28, 2025 | 9,860.00 | 10,040.00 | 9,810.00 | 9,920.00 | 9,920.00 | - | 116,313 |
| Aug 27, 2025 | 10,020.00 | 10,080.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.70% | 150,040 |
| Aug 26, 2025 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,990.00 | -1.38% | 145,635 |
| Aug 25, 2025 | 10,240.00 | 10,350.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.49% | 256,991 |
| Aug 22, 2025 | 10,080.00 | 10,435.00 | 10,060.00 | 10,180.00 | 10,180.00 | 1.50% | 313,237 |
| Aug 21, 2025 | 9,880.00 | 10,220.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1.62% | 271,538 |
| Aug 20, 2025 | 9,930.00 | 10,090.00 | 9,680.00 | 9,870.00 | 9,870.00 | -4.17% | 377,097 |
| Aug 19, 2025 | 10,780.00 | 10,780.00 | 10,260.00 | 10,300.00 | 10,300.00 | -3.83% | 209,979 |
| Aug 18, 2025 | 10,940.00 | 10,940.00 | 10,670.00 | 10,710.00 | 10,710.00 | -2.10% | 115,468 |
| Aug 14, 2025 | 11,100.00 | 11,140.00 | 10,930.00 | 10,940.00 | 10,940.00 | -1.26% | 139,447 |