Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 13,120
-510 (-3.74%)
At close: May 20, 2026
Cheil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 13,770.00 | 14,390.00 | 13,630.00 | 14,050.00 | 14,050.00 | 7.09% | 721,209 |
| May 20, 2026 | 13,400.00 | 13,710.00 | 12,750.00 | 13,120.00 | 13,120.00 | -3.74% | 483,518 |
| May 19, 2026 | 14,490.00 | 14,720.00 | 13,410.00 | 13,630.00 | 13,630.00 | -4.01% | 553,680 |
| May 18, 2026 | 13,870.00 | 14,380.00 | 13,310.00 | 14,200.00 | 14,200.00 | -1.39% | 664,457 |
| May 15, 2026 | 15,630.00 | 15,810.00 | 14,070.00 | 14,400.00 | 14,400.00 | -9.21% | 1,043,216 |
| May 14, 2026 | 17,090.00 | 17,420.00 | 15,500.00 | 15,860.00 | 15,860.00 | -3.59% | 1,109,567 |
| May 13, 2026 | 16,090.00 | 18,200.00 | 15,420.00 | 16,450.00 | 16,450.00 | - | 2,913,407 |
| May 12, 2026 | 16,880.00 | 19,210.00 | 15,810.00 | 16,450.00 | 16,450.00 | -2.08% | 8,245,310 |
| May 11, 2026 | 17,690.00 | 17,690.00 | 16,540.00 | 16,800.00 | 16,800.00 | -2.67% | 1,297,311 |
| May 8, 2026 | 17,130.00 | 17,780.00 | 16,670.00 | 17,260.00 | 17,260.00 | -0.46% | 1,675,915 |
| May 7, 2026 | 19,620.00 | 19,650.00 | 17,000.00 | 17,340.00 | 17,340.00 | -10.39% | 2,549,642 |
| May 6, 2026 | 20,350.00 | 20,400.00 | 18,810.00 | 19,350.00 | 19,350.00 | -6.52% | 3,342,010 |
| May 4, 2026 | 18,730.00 | 22,300.00 | 18,520.00 | 20,700.00 | 20,700.00 | 19.93% | 16,422,760 |
| Apr 30, 2026 | 16,890.00 | 19,800.00 | 16,000.00 | 17,260.00 | 17,260.00 | 3.73% | 20,392,690 |
| 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% | 4,303,514 |
| Apr 24, 2026 | 11,820.00 | 12,490.00 | 11,680.00 | 11,960.00 | 11,960.00 | 4.18% | 1,668,753 |
| Apr 23, 2026 | 11,820.00 | 12,240.00 | 11,240.00 | 11,480.00 | 11,480.00 | 0.79% | 1,749,082 |
| Apr 22, 2026 | 10,990.00 | 12,340.00 | 10,740.00 | 11,390.00 | 11,390.00 | 3.64% | 2,789,756 |
| 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% | 242,267 |
| Apr 17, 2026 | 11,230.00 | 11,230.00 | 10,890.00 | 11,070.00 | 11,070.00 | -1.25% | 220,406 |
| Apr 16, 2026 | 11,310.00 | 11,360.00 | 11,090.00 | 11,210.00 | 11,210.00 | -0.62% | 411,226 |
| Apr 15, 2026 | 10,770.00 | 12,100.00 | 10,720.00 | 11,280.00 | 11,280.00 | 6.11% | 2,459,272 |
| Apr 14, 2026 | 10,540.00 | 10,680.00 | 10,440.00 | 10,630.00 | 10,630.00 | 3.30% | 255,732 |
| Apr 13, 2026 | 10,210.00 | 10,450.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.10% | 171,343 |
| Apr 10, 2026 | 10,200.00 | 10,370.00 | 10,070.00 | 10,300.00 | 10,300.00 | 2.18% | 161,445 |
| Apr 9, 2026 | 10,370.00 | 10,370.00 | 10,070.00 | 10,080.00 | 10,080.00 | -3.82% | 183,471 |
| Apr 8, 2026 | 10,080.00 | 10,480.00 | 10,080.00 | 10,480.00 | 10,480.00 | 7.93% | 274,895 |
| Apr 7, 2026 | 10,020.00 | 10,110.00 | 9,630.00 | 9,710.00 | 9,710.00 | -1.82% | 215,286 |
| 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% | 212,363 |
| Apr 2, 2026 | 10,920.00 | 10,930.00 | 9,890.00 | 10,080.00 | 10,080.00 | -7.35% | 466,851 |
| Apr 1, 2026 | 10,510.00 | 10,890.00 | 10,510.00 | 10,880.00 | 10,880.00 | 7.30% | 332,433 |
| Mar 31, 2026 | 10,490.00 | 10,830.00 | 10,100.00 | 10,140.00 | 10,140.00 | -3.34% | 253,425 |
| Mar 30, 2026 | 10,580.00 | 10,630.00 | 10,050.00 | 10,490.00 | 10,490.00 | -1.32% | 225,900 |
| Mar 27, 2026 | 10,310.00 | 10,990.00 | 10,310.00 | 10,630.00 | 10,630.00 | - | 371,825 |
| Mar 26, 2026 | 11,290.00 | 11,320.00 | 10,630.00 | 10,630.00 | 10,630.00 | -5.76% | 315,640 |
| Mar 25, 2026 | 11,150.00 | 11,400.00 | 11,060.00 | 11,280.00 | 11,280.00 | 3.39% | 399,867 |
| Mar 24, 2026 | 11,330.00 | 11,450.00 | 10,570.00 | 10,910.00 | 10,910.00 | - | 451,132 |
| Mar 23, 2026 | 11,800.00 | 11,820.00 | 10,890.00 | 10,910.00 | 10,910.00 | -7.85% | 594,436 |
| Mar 20, 2026 | 11,600.00 | 12,090.00 | 11,400.00 | 11,840.00 | 11,840.00 | 2.87% | 1,142,067 |
| Mar 19, 2026 | 11,450.00 | 12,590.00 | 11,350.00 | 11,510.00 | 11,510.00 | -2.70% | 2,812,922 |
| Mar 18, 2026 | 10,910.00 | 12,930.00 | 10,800.00 | 11,830.00 | 11,830.00 | 10.35% | 7,251,081 |
| Mar 17, 2026 | 10,420.00 | 11,440.00 | 10,290.00 | 10,720.00 | 10,720.00 | 4.38% | 1,221,523 |
| 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% | 353,582 |
| Mar 12, 2026 | 9,810.00 | 10,140.00 | 9,720.00 | 10,040.00 | 10,040.00 | 2.03% | 209,954 |
| Mar 11, 2026 | 9,700.00 | 10,140.00 | 9,690.00 | 9,840.00 | 9,840.00 | 2.71% | 286,541 |