Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea · Delayed Price · Currency is KRW 7,580.00
-180.00 (-2.32%)
At close: Oct 8, 2026
Cheil Electric Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,870.00 | 7,870.00 | 7,450.00 | 7,580.00 | 7,580.00 | -2.32% | 83,158 |
| Oct 7, 2026 | 8,120.00 | 8,220.00 | 7,760.00 | 7,760.00 | 7,760.00 | -2.39% | 185,772 |
| Oct 6, 2026 | 8,010.00 | 8,110.00 | 7,900.00 | 7,950.00 | 7,950.00 | 0.63% | 116,533 |
| Oct 2, 2026 | 7,800.00 | 7,970.00 | 7,740.00 | 7,900.00 | 7,900.00 | 1.67% | 114,474 |
| Oct 1, 2026 | 7,550.00 | 7,780.00 | 7,360.00 | 7,770.00 | 7,770.00 | 2.91% | 69,568 |
| Sep 30, 2026 | 7,570.00 | 7,720.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.80% | 75,019 |
| Sep 29, 2026 | 7,650.00 | 7,650.00 | 7,380.00 | 7,490.00 | 7,490.00 | -2.09% | 69,704 |
| Sep 28, 2026 | 7,590.00 | 7,840.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.92% | 96,633 |
| Sep 23, 2026 | 7,710.00 | 7,750.00 | 7,520.00 | 7,580.00 | 7,580.00 | -1.30% | 85,725 |
| Sep 22, 2026 | 7,920.00 | 7,920.00 | 7,580.00 | 7,680.00 | 7,680.00 | -0.52% | 188,294 |
| Sep 21, 2026 | 8,050.00 | 8,050.00 | 7,690.00 | 7,720.00 | 7,720.00 | -3.74% | 143,042 |
| Sep 18, 2026 | 7,700.00 | 8,170.00 | 7,670.00 | 8,020.00 | 8,020.00 | 5.11% | 446,079 |
| Sep 17, 2026 | 7,500.00 | 7,730.00 | 7,500.00 | 7,630.00 | 7,630.00 | 1.87% | 92,006 |
| Sep 16, 2026 | 7,360.00 | 7,520.00 | 7,290.00 | 7,490.00 | 7,490.00 | 2.04% | 73,545 |
| Sep 15, 2026 | 7,240.00 | 7,460.00 | 7,220.00 | 7,340.00 | 7,340.00 | -0.27% | 71,896 |
| Sep 14, 2026 | 7,350.00 | 7,545.00 | 7,210.00 | 7,360.00 | 7,360.00 | -1.21% | 55,694 |
| Sep 11, 2026 | 7,370.00 | 7,510.00 | 7,300.00 | 7,450.00 | 7,450.00 | -1.46% | 71,364 |
| Sep 10, 2026 | 7,600.00 | 7,650.00 | 7,330.00 | 7,560.00 | 7,560.00 | -0.79% | 108,381 |
| Sep 9, 2026 | 7,580.00 | 7,760.00 | 7,420.00 | 7,620.00 | 7,620.00 | 2.97% | 152,630 |
| Sep 8, 2026 | 7,390.00 | 7,670.00 | 7,370.00 | 7,400.00 | 7,400.00 | 0.41% | 177,131 |
| Sep 7, 2026 | 7,290.00 | 7,520.00 | 7,210.00 | 7,370.00 | 7,370.00 | 1.52% | 116,502 |
| Sep 4, 2026 | 7,120.00 | 7,300.00 | 7,080.00 | 7,260.00 | 7,260.00 | 2.83% | 101,883 |
| Sep 3, 2026 | 7,300.00 | 7,420.00 | 6,970.00 | 7,060.00 | 7,060.00 | -2.35% | 175,010 |
| Sep 2, 2026 | 7,210.00 | 7,840.00 | 7,110.00 | 7,230.00 | 7,230.00 | -2.43% | 619,158 |
| Sep 1, 2026 | 7,470.00 | 7,500.00 | 7,280.00 | 7,410.00 | 7,410.00 | -1.59% | 59,693 |
| Aug 31, 2026 | 7,480.00 | 7,620.00 | 7,260.00 | 7,530.00 | 7,530.00 | -1.57% | 76,873 |
| Aug 28, 2026 | 7,670.00 | 7,760.00 | 7,540.00 | 7,650.00 | 7,650.00 | -0.91% | 140,751 |
| Aug 27, 2026 | 7,700.00 | 8,170.00 | 7,570.00 | 7,720.00 | 7,720.00 | 3.76% | 386,350 |
| Aug 26, 2026 | 7,320.00 | 7,490.00 | 7,210.00 | 7,440.00 | 7,440.00 | 1.36% | 81,563 |
| Aug 25, 2026 | 7,060.00 | 7,360.00 | 6,820.00 | 7,340.00 | 7,340.00 | 3.67% | 106,508 |
| Aug 24, 2026 | 7,190.00 | 7,300.00 | 7,080.00 | 7,080.00 | 7,080.00 | -1.53% | 66,579 |
| Aug 21, 2026 | 7,500.00 | 7,500.00 | 7,070.00 | 7,190.00 | 7,190.00 | -5.15% | 96,150 |
| Aug 20, 2026 | 7,630.00 | 7,700.00 | 7,430.00 | 7,580.00 | 7,580.00 | -0.26% | 101,885 |
| Aug 19, 2026 | 7,410.00 | 7,660.00 | 7,220.00 | 7,600.00 | 7,600.00 | -0.65% | 119,636 |
| Aug 18, 2026 | 7,990.00 | 8,020.00 | 7,590.00 | 7,650.00 | 7,650.00 | -4.26% | 224,059 |
| Aug 14, 2026 | 8,250.00 | 8,250.00 | 7,800.00 | 7,990.00 | 7,990.00 | -1.84% | 190,113 |
| 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 |