Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 6,500.00
-360.00 (-5.25%)
At close: Jul 20, 2026
Cheil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 11,410.00 | 11,420.00 | 10,720.00 | 11,040.00 | 11,040.00 | -3.41% | 374,151 |
| Jun 1, 2026 | 11,790.00 | 12,160.00 | 11,310.00 | 11,430.00 | 11,430.00 | -3.14% | 497,088 |
| May 29, 2026 | 12,410.00 | 12,470.00 | 11,600.00 | 11,800.00 | 11,800.00 | -3.83% | 482,420 |
| May 28, 2026 | 12,900.00 | 12,930.00 | 11,770.00 | 12,270.00 | 12,270.00 | -4.66% | 752,823 |
| May 27, 2026 | 13,900.00 | 13,940.00 | 12,810.00 | 12,870.00 | 12,870.00 | -6.74% | 606,522 |
| May 26, 2026 | 14,520.00 | 14,830.00 | 13,720.00 | 13,800.00 | 13,800.00 | -2.82% | 703,982 |
| May 22, 2026 | 14,470.00 | 14,490.00 | 13,850.00 | 14,200.00 | 14,200.00 | 1.07% | 464,247 |
| 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 |