Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea flag South Korea · Delayed Price · Currency is KRW
10,980
-320 (-2.83%)
At close: Oct 30, 2025

Cheil Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202511,370.0011,380.0010,820.0010,980.0010,980.00-2.83%588,784
Oct 29, 202510,780.0011,410.0010,730.0011,300.0011,300.005.12%1,460,734
Oct 28, 202510,850.0011,150.0010,750.0010,750.0010,750.00-0.92%356,458
Oct 27, 202511,140.0011,270.0010,800.0010,850.0010,850.00-1.54%425,661
Oct 24, 202511,220.0011,490.0011,020.0011,020.0011,020.00-1.25%940,251
Oct 23, 202510,560.0011,370.0010,310.0011,160.0011,160.005.68%2,253,857
Oct 22, 202510,490.0010,560.0010,230.0010,560.0010,560.000.67%125,086
Oct 21, 202510,590.0010,770.0010,430.0010,490.0010,490.00-0.94%194,769
Oct 20, 202510,320.0010,730.0010,320.0010,590.0010,590.002.62%243,473
Oct 17, 202510,720.0010,770.0010,320.0010,320.0010,320.00-3.55%278,353
Oct 16, 202510,750.0010,820.0010,540.0010,700.0010,700.000.19%394,914
Oct 15, 202510,260.0010,720.0010,260.0010,680.0010,680.004.71%274,487
Oct 14, 202510,390.0010,940.0010,150.0010,200.0010,200.00-1.16%738,862
Oct 13, 20259,970.0010,470.009,960.0010,320.0010,320.000.88%217,646
Oct 10, 202510,100.0010,230.009,970.0010,230.0010,230.003.33%222,607
Oct 2, 20259,770.009,930.009,700.009,900.009,900.002.38%122,238
Oct 1, 20259,640.009,780.009,630.009,670.009,670.000.10%94,931
Sep 30, 20259,680.009,890.009,640.009,660.009,660.00-0.31%81,266
Sep 29, 20259,610.009,770.009,610.009,690.009,690.000.83%72,159
Sep 26, 20259,960.009,970.009,550.009,610.009,610.00-4.09%235,680
Sep 25, 202510,110.0010,140.0010,000.0010,020.0010,020.00-0.99%117,183
Sep 24, 202510,400.0010,400.0010,010.0010,120.0010,120.00-2.41%198,516
Sep 23, 202510,300.0010,750.0010,300.0010,370.0010,370.000.68%334,215
Sep 22, 202510,480.0010,590.0010,280.0010,300.0010,300.00-1.72%175,512
Sep 19, 202510,380.0010,620.0010,360.0010,480.0010,480.001.16%184,887
Sep 18, 202510,330.0010,450.0010,300.0010,360.0010,360.000.88%124,233
Sep 17, 202510,540.0010,540.0010,230.0010,270.0010,270.00-2.47%153,620
Sep 16, 202510,670.0010,700.0010,500.0010,530.0010,530.00-1.03%163,402
Sep 15, 202510,520.0010,690.0010,470.0010,640.0010,640.001.24%184,097
Sep 12, 202510,610.0010,750.0010,480.0010,510.0010,510.00-0.76%220,563
Sep 11, 202510,990.0011,000.0010,570.0010,590.0010,590.00-1.67%334,238
Sep 10, 202510,170.0010,930.0010,160.0010,770.0010,770.006.11%827,128
Sep 9, 202510,210.0010,210.0010,020.0010,150.0010,150.00-107,684
Sep 8, 202510,070.0010,180.009,950.0010,150.0010,150.001.10%98,510
Sep 5, 202510,080.0010,180.0010,020.0010,040.0010,040.00-0.40%105,684
Sep 4, 202510,270.0010,280.0010,060.0010,080.0010,080.00-1.37%148,134
Sep 3, 202510,030.0010,300.0010,030.0010,220.0010,220.001.49%236,407
Sep 2, 20259,990.0010,130.009,920.0010,070.0010,070.000.90%138,164
Sep 1, 20259,830.0010,110.009,720.009,980.009,980.001.32%246,699
Aug 29, 20259,920.0010,050.009,850.009,850.009,850.00-0.71%158,543
Aug 28, 20259,860.0010,040.009,810.009,920.009,920.00-116,313
Aug 27, 202510,020.0010,080.009,900.009,920.009,920.00-0.70%150,040
Aug 26, 202510,130.0010,150.009,930.009,990.009,990.00-1.38%145,635
Aug 25, 202510,240.0010,350.0010,070.0010,130.0010,130.00-0.49%256,991
Aug 22, 202510,080.0010,435.0010,060.0010,180.0010,180.001.50%313,237
Aug 21, 20259,880.0010,220.009,800.0010,030.0010,030.001.62%271,538
Aug 20, 20259,930.0010,090.009,680.009,870.009,870.00-4.17%377,097
Aug 19, 202510,780.0010,780.0010,260.0010,300.0010,300.00-3.83%209,979
Aug 18, 202510,940.0010,940.0010,670.0010,710.0010,710.00-2.10%115,468
Aug 14, 202511,100.0011,140.0010,930.0010,940.0010,940.00-1.26%139,447