Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 20,300
-500 (-2.40%)
At close: Nov 5, 2025
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.40% | 641,070 |
| Nov 4, 2025 | 20,500.00 | 20,850.00 | 20,250.00 | 20,800.00 | 20,800.00 | 1.22% | 503,371 |
| Nov 3, 2025 | 20,450.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.98% | 552,739 |
| Oct 31, 2025 | 20,300.00 | 20,450.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.49% | 228,125 |
| Oct 30, 2025 | 20,350.00 | 20,650.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.22% | 555,315 |
| Oct 29, 2025 | 20,650.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 402,160 |
| Oct 28, 2025 | 20,450.00 | 20,500.00 | 20,350.00 | 20,400.00 | 20,400.00 | - | 183,817 |
| Oct 27, 2025 | 20,350.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 469,852 |
| Oct 24, 2025 | 20,350.00 | 20,500.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.49% | 310,868 |
| Oct 23, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.49% | 307,851 |
| Oct 22, 2025 | 20,150.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.24% | 301,674 |
| Oct 21, 2025 | 20,150.00 | 20,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | - | 378,515 |
| Oct 20, 2025 | 20,100.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 344,223 |
| Oct 17, 2025 | 20,250.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.71% | 477,750 |
| Oct 16, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.24% | 310,310 |
| Oct 15, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.46% | 630,248 |
| Oct 14, 2025 | 20,500.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.73% | 512,996 |
| Oct 13, 2025 | 20,500.00 | 20,750.00 | 20,300.00 | 20,650.00 | 20,650.00 | 1.23% | 301,440 |
| Oct 10, 2025 | 20,450.00 | 20,725.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.74% | 613,113 |
| Oct 2, 2025 | 20,400.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 0.50% | 472,169 |
| Oct 1, 2025 | 20,350.00 | 20,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 222,755 |
| Sep 30, 2025 | 20,550.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.93% | 252,065 |
| Sep 29, 2025 | 20,600.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1.47% | 475,754 |
| Sep 26, 2025 | 20,650.00 | 20,800.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.69% | 341,781 |
| Sep 25, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.22% | 235,297 |
| Sep 24, 2025 | 20,950.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.20% | 351,388 |
| Sep 23, 2025 | 20,400.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.97% | 530,352 |
| Sep 22, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.74% | 274,651 |
| Sep 19, 2025 | 20,050.00 | 20,350.00 | 19,910.00 | 20,200.00 | 20,200.00 | 1.25% | 508,769 |
| Sep 18, 2025 | 20,000.00 | 20,050.00 | 19,850.00 | 19,950.00 | 19,950.00 | -0.75% | 343,111 |
| Sep 17, 2025 | 19,950.00 | 20,150.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.50% | 185,148 |
| Sep 16, 2025 | 20,200.00 | 20,250.00 | 19,980.00 | 20,000.00 | 20,000.00 | -0.99% | 336,739 |
| Sep 15, 2025 | 20,200.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.25% | 289,139 |
| Sep 12, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 252,028 |
| Sep 11, 2025 | 19,910.00 | 20,200.00 | 19,860.00 | 20,200.00 | 20,200.00 | 1.51% | 331,529 |
| Sep 10, 2025 | 19,780.00 | 20,050.00 | 19,780.00 | 19,900.00 | 19,900.00 | 0.45% | 211,301 |
| Sep 9, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,810.00 | 19,810.00 | 0.20% | 196,413 |
| Sep 8, 2025 | 19,850.00 | 19,860.00 | 19,680.00 | 19,770.00 | 19,770.00 | 0.36% | 129,547 |
| Sep 5, 2025 | 19,570.00 | 19,760.00 | 19,560.00 | 19,700.00 | 19,700.00 | 0.31% | 139,794 |
| Sep 4, 2025 | 19,550.00 | 19,730.00 | 19,540.00 | 19,640.00 | 19,640.00 | 0.26% | 97,881 |
| Sep 3, 2025 | 19,570.00 | 19,660.00 | 19,490.00 | 19,590.00 | 19,590.00 | -0.41% | 154,884 |
| Sep 2, 2025 | 19,760.00 | 19,860.00 | 19,530.00 | 19,670.00 | 19,670.00 | -0.46% | 184,705 |
| Sep 1, 2025 | 19,810.00 | 19,900.00 | 19,700.00 | 19,760.00 | 19,760.00 | -0.20% | 145,059 |
| Aug 29, 2025 | 19,700.00 | 19,920.00 | 19,570.00 | 19,800.00 | 19,800.00 | 1.02% | 227,574 |
| Aug 28, 2025 | 19,430.00 | 19,670.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.46% | 113,930 |
| Aug 27, 2025 | 19,460.00 | 19,540.00 | 19,410.00 | 19,510.00 | 19,510.00 | - | 154,709 |
| Aug 26, 2025 | 19,570.00 | 19,680.00 | 19,490.00 | 19,510.00 | 19,510.00 | -0.61% | 172,433 |
| Aug 25, 2025 | 19,600.00 | 19,720.00 | 19,100.00 | 19,630.00 | 19,630.00 | 0.31% | 170,074 |
| Aug 22, 2025 | 19,570.00 | 19,710.00 | 19,480.00 | 19,570.00 | 19,570.00 | - | 187,662 |
| Aug 21, 2025 | 19,780.00 | 19,850.00 | 19,550.00 | 19,570.00 | 19,570.00 | -0.86% | 183,549 |