Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 7,990.00
-150.00 (-1.84%)
At close: Aug 14, 2026
Cheil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 8,070.00 | 8,200.00 | 7,950.00 | 8,140.00 | 8,140.00 | 1.62% | 253,778 |
| Aug 12, 2026 | 7,930.00 | 8,090.00 | 7,730.00 | 8,010.00 | 8,010.00 | 3.22% | 306,832 |
| Aug 11, 2026 | 7,750.00 | 7,790.00 | 7,570.00 | 7,760.00 | 7,760.00 | 0.26% | 139,263 |
| Aug 10, 2026 | 7,510.00 | 7,740.00 | 7,470.00 | 7,740.00 | 7,740.00 | 5.31% | 199,735 |
| Aug 7, 2026 | 7,540.00 | 7,650.00 | 7,130.00 | 7,350.00 | 7,350.00 | -1.21% | 160,019 |
| Aug 6, 2026 | 7,640.00 | 7,760.00 | 7,310.00 | 7,440.00 | 7,440.00 | -3.50% | 213,376 |
| Aug 5, 2026 | 7,070.00 | 8,190.00 | 7,070.00 | 7,710.00 | 7,710.00 | 11.74% | 1,122,784 |
| Aug 4, 2026 | 6,580.00 | 6,960.00 | 6,580.00 | 6,900.00 | 6,900.00 | 6.32% | 174,412 |
| Aug 3, 2026 | 6,300.00 | 6,700.00 | 6,120.00 | 6,490.00 | 6,490.00 | 1.56% | 112,205 |
| Jul 31, 2026 | 5,870.00 | 6,450.00 | 5,870.00 | 6,390.00 | 6,390.00 | 14.11% | 248,484 |
| Jul 30, 2026 | 5,420.00 | 5,970.00 | 5,420.00 | 5,600.00 | 5,600.00 | -0.53% | 186,005 |
| Jul 29, 2026 | 6,310.00 | 6,390.00 | 5,410.00 | 5,630.00 | 5,630.00 | -10.35% | 291,623 |
| Jul 28, 2026 | 6,590.00 | 6,700.00 | 6,170.00 | 6,280.00 | 6,280.00 | -8.99% | 179,250 |
| Jul 27, 2026 | 7,120.00 | 7,120.00 | 6,790.00 | 6,900.00 | 6,900.00 | -0.43% | 114,250 |
| Jul 24, 2026 | 7,200.00 | 7,240.00 | 6,850.00 | 6,930.00 | 6,930.00 | -5.33% | 120,273 |
| Jul 23, 2026 | 6,760.00 | 7,320.00 | 6,740.00 | 7,320.00 | 7,320.00 | 9.25% | 161,033 |
| Jul 22, 2026 | 6,780.00 | 6,980.00 | 6,680.00 | 6,700.00 | 6,700.00 | 0.90% | 120,611 |
| Jul 21, 2026 | 6,370.00 | 6,690.00 | 6,310.00 | 6,640.00 | 6,640.00 | 2.15% | 104,198 |
| Jul 20, 2026 | 6,700.00 | 6,860.00 | 6,450.00 | 6,500.00 | 6,500.00 | -5.25% | 119,987 |
| Jul 16, 2026 | 7,260.00 | 7,270.00 | 6,830.00 | 6,860.00 | 6,860.00 | -6.03% | 124,562 |
| Jul 15, 2026 | 7,100.00 | 7,380.00 | 7,100.00 | 7,300.00 | 7,300.00 | 4.73% | 102,853 |
| Jul 14, 2026 | 7,050.00 | 7,150.00 | 6,530.00 | 6,970.00 | 6,970.00 | -1.97% | 171,824 |
| Jul 13, 2026 | 7,740.00 | 7,850.00 | 7,050.00 | 7,110.00 | 7,110.00 | -7.66% | 192,870 |
| Jul 10, 2026 | 7,180.00 | 7,760.00 | 7,180.00 | 7,700.00 | 7,700.00 | 9.84% | 149,998 |
| Jul 9, 2026 | 7,080.00 | 7,410.00 | 6,900.00 | 7,010.00 | 7,010.00 | -0.99% | 159,688 |
| Jul 8, 2026 | 7,300.00 | 7,570.00 | 7,000.00 | 7,080.00 | 7,080.00 | -6.60% | 219,856 |
| Jul 7, 2026 | 7,880.00 | 8,030.00 | 7,450.00 | 7,580.00 | 7,580.00 | -5.13% | 162,643 |
| Jul 6, 2026 | 8,230.00 | 8,370.00 | 7,790.00 | 7,990.00 | 7,990.00 | -2.92% | 135,664 |
| Jul 3, 2026 | 8,160.00 | 8,550.00 | 7,620.00 | 8,230.00 | 8,230.00 | 0.98% | 246,529 |
| Jul 2, 2026 | 8,660.00 | 8,670.00 | 8,090.00 | 8,150.00 | 8,150.00 | -6.75% | 244,163 |
| Jul 1, 2026 | 8,260.00 | 8,950.00 | 8,250.00 | 8,740.00 | 8,740.00 | 6.85% | 394,055 |
| Jun 30, 2026 | 8,580.00 | 8,610.00 | 8,050.00 | 8,180.00 | 8,180.00 | -0.85% | 180,646 |
| Jun 29, 2026 | 7,340.00 | 8,280.00 | 7,340.00 | 8,250.00 | 8,250.00 | 11.34% | 196,718 |
| Jun 26, 2026 | 8,000.00 | 8,010.00 | 7,210.00 | 7,410.00 | 7,410.00 | -8.41% | 295,040 |
| Jun 25, 2026 | 8,560.00 | 8,710.00 | 8,010.00 | 8,090.00 | 8,090.00 | -4.49% | 240,374 |
| Jun 24, 2026 | 8,400.00 | 8,700.00 | 8,270.00 | 8,470.00 | 8,470.00 | -0.12% | 190,496 |
| Jun 23, 2026 | 9,110.00 | 9,440.00 | 8,480.00 | 8,480.00 | 8,480.00 | -6.81% | 307,622 |
| Jun 22, 2026 | 9,320.00 | 9,470.00 | 8,970.00 | 9,100.00 | 9,100.00 | -2.47% | 208,598 |
| Jun 19, 2026 | 9,820.00 | 9,990.00 | 9,090.00 | 9,330.00 | 9,330.00 | -4.99% | 333,278 |
| Jun 18, 2026 | 10,300.00 | 10,630.00 | 9,800.00 | 9,820.00 | 9,820.00 | -4.38% | 361,655 |
| Jun 17, 2026 | 10,120.00 | 10,600.00 | 9,910.00 | 10,270.00 | 10,270.00 | 1.58% | 442,537 |
| Jun 16, 2026 | 10,190.00 | 10,400.00 | 9,920.00 | 10,110.00 | 10,110.00 | -0.10% | 228,544 |
| Jun 15, 2026 | 10,210.00 | 10,440.00 | 9,920.00 | 10,120.00 | 10,120.00 | 4.33% | 295,641 |
| Jun 12, 2026 | 9,800.00 | 9,960.00 | 9,580.00 | 9,700.00 | 9,700.00 | 4.30% | 206,144 |
| Jun 11, 2026 | 9,100.00 | 9,330.00 | 8,870.00 | 9,300.00 | 9,300.00 | 0.54% | 217,266 |
| Jun 10, 2026 | 9,440.00 | 9,870.00 | 9,040.00 | 9,250.00 | 9,250.00 | -3.95% | 238,489 |
| Jun 9, 2026 | 9,150.00 | 9,680.00 | 9,150.00 | 9,630.00 | 9,630.00 | 6.17% | 322,176 |
| Jun 8, 2026 | 9,370.00 | 9,780.00 | 9,010.00 | 9,070.00 | 9,070.00 | -10.11% | 492,799 |
| Jun 5, 2026 | 10,530.00 | 10,550.00 | 9,900.00 | 10,090.00 | 10,090.00 | -5.44% | 333,337 |
| Jun 4, 2026 | 10,910.00 | 11,370.00 | 10,600.00 | 10,670.00 | 10,670.00 | -3.35% | 348,665 |