Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 17,260
+620 (3.73%)
At close: Apr 30, 2026
Cheil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,540.00 | 16,640.00 | 12,540.00 | 16,640.00 | 16,640.00 | 30.00% | 8,686,269 |
| Apr 28, 2026 | 13,330.00 | 13,600.00 | 12,650.00 | 12,800.00 | 12,800.00 | 1.27% | 1,918,817 |
| Apr 27, 2026 | 12,430.00 | 13,490.00 | 12,160.00 | 12,640.00 | 12,640.00 | 5.69% | 4,260,775 |
| Apr 24, 2026 | 11,820.00 | 12,490.00 | 11,680.00 | 11,960.00 | 11,960.00 | 4.18% | 1,659,784 |
| Apr 23, 2026 | 11,820.00 | 12,240.00 | 11,240.00 | 11,480.00 | 11,480.00 | 0.79% | 1,744,644 |
| Apr 22, 2026 | 10,990.00 | 12,340.00 | 10,740.00 | 11,390.00 | 11,390.00 | 3.64% | 2,780,989 |
| Apr 21, 2026 | 11,060.00 | 11,300.00 | 10,920.00 | 10,990.00 | 10,990.00 | 0.37% | 273,722 |
| Apr 20, 2026 | 11,070.00 | 11,230.00 | 10,890.00 | 10,950.00 | 10,950.00 | -1.08% | 238,641 |
| Apr 17, 2026 | 11,230.00 | 11,230.00 | 10,890.00 | 11,070.00 | 11,070.00 | -1.25% | 215,493 |
| Apr 16, 2026 | 11,310.00 | 11,360.00 | 11,090.00 | 11,210.00 | 11,210.00 | -0.62% | 406,689 |
| Apr 15, 2026 | 10,770.00 | 12,100.00 | 10,720.00 | 11,280.00 | 11,280.00 | 6.11% | 2,451,179 |
| Apr 14, 2026 | 10,540.00 | 10,680.00 | 10,440.00 | 10,630.00 | 10,630.00 | 3.30% | 254,650 |
| Apr 13, 2026 | 10,210.00 | 10,450.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.10% | 170,426 |
| Apr 10, 2026 | 10,200.00 | 10,370.00 | 10,070.00 | 10,300.00 | 10,300.00 | 2.18% | 159,769 |
| Apr 9, 2026 | 10,370.00 | 10,370.00 | 10,070.00 | 10,080.00 | 10,080.00 | -3.82% | 181,724 |
| Apr 8, 2026 | 10,080.00 | 10,480.00 | 10,080.00 | 10,480.00 | 10,480.00 | 7.93% | 273,129 |
| Apr 7, 2026 | 10,020.00 | 10,110.00 | 9,630.00 | 9,710.00 | 9,710.00 | -1.82% | 214,795 |
| Apr 6, 2026 | 10,170.00 | 10,400.00 | 9,850.00 | 9,890.00 | 9,890.00 | -2.27% | 245,366 |
| Apr 3, 2026 | 10,290.00 | 10,460.00 | 10,050.00 | 10,120.00 | 10,120.00 | 0.40% | 211,918 |
| Apr 2, 2026 | 10,920.00 | 10,930.00 | 9,890.00 | 10,080.00 | 10,080.00 | -7.35% | 465,117 |
| Apr 1, 2026 | 10,510.00 | 10,890.00 | 10,510.00 | 10,880.00 | 10,880.00 | 7.30% | 330,450 |
| Mar 31, 2026 | 10,490.00 | 10,830.00 | 10,100.00 | 10,140.00 | 10,140.00 | -3.34% | 251,328 |
| Mar 30, 2026 | 10,580.00 | 10,630.00 | 10,050.00 | 10,490.00 | 10,490.00 | -1.32% | 224,761 |
| Mar 27, 2026 | 10,310.00 | 10,990.00 | 10,310.00 | 10,630.00 | 10,630.00 | - | 369,147 |
| Mar 26, 2026 | 11,290.00 | 11,320.00 | 10,630.00 | 10,630.00 | 10,630.00 | -5.76% | 314,687 |
| Mar 25, 2026 | 11,150.00 | 11,400.00 | 11,060.00 | 11,280.00 | 11,280.00 | 3.39% | 393,002 |
| Mar 24, 2026 | 11,330.00 | 11,450.00 | 10,570.00 | 10,910.00 | 10,910.00 | - | 446,531 |
| Mar 23, 2026 | 11,800.00 | 11,820.00 | 10,890.00 | 10,910.00 | 10,910.00 | -7.85% | 588,160 |
| Mar 20, 2026 | 11,600.00 | 12,090.00 | 11,400.00 | 11,840.00 | 11,840.00 | 2.87% | 1,122,003 |
| Mar 19, 2026 | 11,450.00 | 12,590.00 | 11,350.00 | 11,510.00 | 11,510.00 | -2.70% | 2,807,451 |
| Mar 18, 2026 | 10,910.00 | 12,930.00 | 10,800.00 | 11,830.00 | 11,830.00 | 10.35% | 7,226,642 |
| Mar 17, 2026 | 10,420.00 | 11,440.00 | 10,290.00 | 10,720.00 | 10,720.00 | 4.38% | 1,218,620 |
| Mar 16, 2026 | 10,390.00 | 10,870.00 | 10,190.00 | 10,270.00 | 10,270.00 | 0.98% | 482,981 |
| Mar 13, 2026 | 9,920.00 | 10,470.00 | 9,570.00 | 10,170.00 | 10,170.00 | 1.29% | 351,828 |
| Mar 12, 2026 | 9,810.00 | 10,140.00 | 9,720.00 | 10,040.00 | 10,040.00 | 2.03% | 208,204 |
| Mar 11, 2026 | 9,700.00 | 10,140.00 | 9,690.00 | 9,840.00 | 9,840.00 | 2.71% | 284,134 |
| Mar 10, 2026 | 9,320.00 | 9,670.00 | 9,280.00 | 9,580.00 | 9,580.00 | 7.40% | 225,953 |
| Mar 9, 2026 | 9,150.00 | 9,150.00 | 8,650.00 | 8,920.00 | 8,920.00 | -5.01% | 240,529 |
| Mar 6, 2026 | 9,110.00 | 9,670.00 | 9,000.00 | 9,390.00 | 9,390.00 | 0.54% | 191,185 |
| Mar 5, 2026 | 8,850.00 | 9,500.00 | 8,850.00 | 9,340.00 | 9,340.00 | 13.21% | 286,922 |
| Mar 4, 2026 | 9,360.00 | 9,800.00 | 8,220.00 | 8,250.00 | 8,250.00 | -16.16% | 576,361 |
| Mar 3, 2026 | 10,340.00 | 10,560.00 | 9,840.00 | 9,840.00 | 9,840.00 | -7.26% | 431,933 |
| Feb 27, 2026 | 10,850.00 | 11,220.00 | 10,600.00 | 10,610.00 | 10,610.00 | -2.21% | 400,850 |
| Feb 26, 2026 | 11,000.00 | 11,220.00 | 10,830.00 | 10,850.00 | 10,850.00 | 0.37% | 518,323 |
| Feb 25, 2026 | 11,620.00 | 11,760.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.48% | 875,763 |
| Feb 24, 2026 | 11,030.00 | 11,900.00 | 10,830.00 | 11,200.00 | 11,200.00 | 1.54% | 1,755,463 |
| Feb 23, 2026 | 10,920.00 | 11,410.00 | 10,750.00 | 11,030.00 | 11,030.00 | 2.60% | 1,272,792 |
| Feb 20, 2026 | 10,720.00 | 11,010.00 | 10,570.00 | 10,750.00 | 10,750.00 | 0.28% | 473,419 |
| Feb 19, 2026 | 11,000.00 | 11,040.00 | 10,620.00 | 10,720.00 | 10,720.00 | -0.19% | 371,027 |
| Feb 13, 2026 | 10,500.00 | 11,100.00 | 10,300.00 | 10,740.00 | 10,740.00 | 1.42% | 901,398 |