Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 21,950
+200 (0.92%)
At close: Jan 30, 2026
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21,650.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,950.00 | 0.92% | 471,207 |
| Jan 29, 2026 | 20,900.00 | 21,800.00 | 20,850.00 | 21,750.00 | 21,750.00 | 4.07% | 511,385 |
| Jan 28, 2026 | 21,250.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.42% | 388,593 |
| Jan 27, 2026 | 21,350.00 | 21,450.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.24% | 404,899 |
| Jan 26, 2026 | 21,100.00 | 21,400.00 | 21,100.00 | 21,250.00 | 21,250.00 | 1.19% | 394,077 |
| Jan 23, 2026 | 20,850.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.72% | 316,613 |
| Jan 22, 2026 | 20,750.00 | 20,950.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.48% | 265,886 |
| Jan 21, 2026 | 20,850.00 | 21,000.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.24% | 275,215 |
| Jan 20, 2026 | 20,600.00 | 20,950.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.46% | 396,354 |
| Jan 19, 2026 | 20,800.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.96% | 342,488 |
| Jan 16, 2026 | 21,050.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.95% | 210,561 |
| Jan 15, 2026 | 20,800.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 0.48% | 380,573 |
| Jan 14, 2026 | 21,150.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 253,303 |
| Jan 13, 2026 | 20,700.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.43% | 474,137 |
| Jan 12, 2026 | 20,350.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.48% | 250,601 |
| Jan 9, 2026 | 20,400.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | - | 195,023 |
| Jan 8, 2026 | 20,400.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | -1.22% | 411,042 |
| Jan 7, 2026 | 20,600.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.96% | 470,300 |
| Jan 6, 2026 | 20,900.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | -1.19% | 387,851 |
| Jan 5, 2026 | 20,750.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | 0.72% | 645,748 |
| Jan 2, 2026 | 21,000.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.71% | 475,502 |
| Dec 30, 2025 | 21,100.00 | 21,150.00 | 20,500.00 | 21,000.00 | 21,000.00 | -0.47% | 700,687 |
| Dec 29, 2025 | 21,300.00 | 21,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | -6.22% | 906,930 |
| Dec 26, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 21,270.00 | -0.88% | 776,245 |
| Dec 24, 2025 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 21,459.07 | -0.44% | 286,941 |
| Dec 23, 2025 | 23,150.00 | 23,150.00 | 22,650.00 | 22,800.00 | 21,553.60 | -1.30% | 332,989 |
| Dec 22, 2025 | 23,300.00 | 23,300.00 | 22,950.00 | 23,100.00 | 21,837.20 | -0.22% | 390,758 |
| Dec 19, 2025 | 23,250.00 | 23,250.00 | 22,800.00 | 23,150.00 | 21,884.47 | - | 395,343 |
| Dec 18, 2025 | 22,950.00 | 23,200.00 | 22,800.00 | 23,150.00 | 21,884.47 | 0.43% | 315,208 |
| Dec 17, 2025 | 22,950.00 | 23,100.00 | 22,650.00 | 23,050.00 | 21,789.93 | 1.32% | 298,807 |
| Dec 16, 2025 | 23,150.00 | 23,250.00 | 22,650.00 | 22,750.00 | 21,506.33 | -1.09% | 491,122 |
| Dec 15, 2025 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 21,742.67 | -0.22% | 217,663 |
| Dec 12, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 23,050.00 | 21,789.93 | 1.32% | 480,934 |
| Dec 11, 2025 | 22,950.00 | 23,050.00 | 22,650.00 | 22,750.00 | 21,506.33 | -0.22% | 659,217 |
| Dec 10, 2025 | 23,150.00 | 23,150.00 | 22,700.00 | 22,800.00 | 21,553.60 | -1.08% | 297,251 |
| Dec 9, 2025 | 22,950.00 | 23,200.00 | 22,750.00 | 23,050.00 | 21,789.93 | 0.66% | 324,940 |
| Dec 8, 2025 | 22,800.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,648.13 | 0.44% | 255,540 |
| Dec 5, 2025 | 22,750.00 | 22,850.00 | 22,700.00 | 22,800.00 | 21,553.60 | -0.44% | 159,026 |
| Dec 4, 2025 | 22,550.00 | 22,900.00 | 22,550.00 | 22,900.00 | 21,648.13 | 1.10% | 247,783 |
| Dec 3, 2025 | 22,650.00 | 22,700.00 | 22,400.00 | 22,650.00 | 21,411.80 | - | 265,544 |
| Dec 2, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,650.00 | 21,411.80 | -0.66% | 255,554 |
| Dec 1, 2025 | 22,900.00 | 22,950.00 | 22,600.00 | 22,800.00 | 21,553.60 | 0.66% | 183,174 |
| Nov 28, 2025 | 22,900.00 | 22,900.00 | 22,450.00 | 22,650.00 | 21,411.80 | -0.66% | 190,201 |
| Nov 27, 2025 | 22,700.00 | 23,050.00 | 22,700.00 | 22,800.00 | 21,553.60 | -0.22% | 156,212 |
| Nov 26, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,850.00 | 21,600.87 | 1.56% | 217,273 |
| Nov 25, 2025 | 22,550.00 | 22,800.00 | 22,350.00 | 22,500.00 | 21,270.00 | - | 236,158 |
| Nov 24, 2025 | 22,400.00 | 23,000.00 | 22,300.00 | 22,500.00 | 21,270.00 | 1.35% | 437,724 |
| Nov 21, 2025 | 22,300.00 | 22,350.00 | 21,850.00 | 22,200.00 | 20,986.40 | 0.45% | 258,969 |
| Nov 20, 2025 | 22,000.00 | 22,350.00 | 22,000.00 | 22,100.00 | 20,891.87 | 0.45% | 379,707 |
| Nov 19, 2025 | 21,850.00 | 22,150.00 | 21,650.00 | 22,000.00 | 20,797.33 | 1.38% | 266,316 |