Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 19,795
+25 (0.13%)
Last updated: Sep 9, 2025, 11:47 AM KST
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 19,800.00 | 19,800.00 | 19,470.00 | 19,740.00 | 19,740.00 | 0.41% | 207,142 |
| Aug 19, 2025 | 19,840.00 | 19,840.00 | 19,540.00 | 19,660.00 | 19,660.00 | - | 180,974 |
| Aug 18, 2025 | 19,880.00 | 19,920.00 | 19,630.00 | 19,660.00 | 19,660.00 | -1.21% | 192,216 |
| Aug 14, 2025 | 19,850.00 | 20,150.00 | 19,750.00 | 19,900.00 | 19,900.00 | 0.30% | 611,030 |
| Aug 13, 2025 | 19,900.00 | 19,980.00 | 19,720.00 | 19,840.00 | 19,840.00 | -0.30% | 216,466 |
| Aug 12, 2025 | 19,890.00 | 20,100.00 | 19,870.00 | 19,900.00 | 19,900.00 | -0.25% | 157,674 |
| Aug 11, 2025 | 20,050.00 | 20,100.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.75% | 166,992 |
| Aug 8, 2025 | 20,050.00 | 20,150.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.25% | 246,298 |
| Aug 7, 2025 | 19,860.00 | 20,100.00 | 19,860.00 | 20,050.00 | 20,050.00 | 1.06% | 219,299 |
| Aug 6, 2025 | 19,710.00 | 19,980.00 | 19,700.00 | 19,840.00 | 19,840.00 | -0.20% | 177,098 |
| Aug 5, 2025 | 19,880.00 | 20,100.00 | 19,770.00 | 19,880.00 | 19,880.00 | 0.20% | 269,374 |
| Aug 4, 2025 | 19,520.00 | 19,840.00 | 19,500.00 | 19,840.00 | 19,840.00 | 1.38% | 198,687 |
| Aug 1, 2025 | 19,800.00 | 19,980.00 | 19,500.00 | 19,570.00 | 19,570.00 | -1.56% | 347,662 |
| Jul 31, 2025 | 20,000.00 | 20,200.00 | 19,840.00 | 19,880.00 | 19,880.00 | -0.85% | 357,286 |
| Jul 30, 2025 | 20,050.00 | 20,200.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 368,302 |
| Jul 29, 2025 | 20,000.00 | 20,350.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.25% | 170,462 |
| Jul 28, 2025 | 21,050.00 | 21,100.00 | 19,990.00 | 20,050.00 | 20,050.00 | -5.20% | 664,703 |
| Jul 25, 2025 | 21,050.00 | 21,400.00 | 20,800.00 | 21,150.00 | 21,150.00 | -0.47% | 182,983 |
| Jul 24, 2025 | 21,500.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.62% | 288,784 |
| Jul 23, 2025 | 21,700.00 | 21,800.00 | 21,300.00 | 21,600.00 | 21,600.00 | - | 283,266 |
| Jul 22, 2025 | 21,250.00 | 21,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.93% | 309,350 |
| Jul 21, 2025 | 21,750.00 | 21,750.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.28% | 292,226 |
| Jul 18, 2025 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 0.69% | 373,098 |
| Jul 17, 2025 | 21,700.00 | 21,800.00 | 21,350.00 | 21,750.00 | 21,750.00 | 1.16% | 245,231 |
| Jul 16, 2025 | 21,850.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | -1.83% | 357,385 |
| Jul 15, 2025 | 22,400.00 | 22,450.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.23% | 517,489 |
| Jul 14, 2025 | 21,800.00 | 22,400.00 | 21,800.00 | 22,400.00 | 22,400.00 | 3.46% | 596,660 |
| Jul 11, 2025 | 21,750.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.23% | 273,034 |
| Jul 10, 2025 | 21,600.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 329,673 |
| Jul 9, 2025 | 21,000.00 | 21,850.00 | 20,800.00 | 21,700.00 | 21,700.00 | 3.58% | 477,154 |
| Jul 8, 2025 | 21,000.00 | 21,100.00 | 20,600.00 | 20,950.00 | 20,950.00 | -0.24% | 342,826 |
| Jul 7, 2025 | 20,700.00 | 21,500.00 | 20,550.00 | 21,000.00 | 21,000.00 | 2.44% | 535,618 |
| Jul 4, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.49% | 303,043 |
| Jul 3, 2025 | 20,650.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,600.00 | 0.24% | 294,749 |
| Jul 2, 2025 | 20,150.00 | 20,600.00 | 20,150.00 | 20,550.00 | 20,550.00 | 1.73% | 350,743 |
| Jul 1, 2025 | 20,100.00 | 20,300.00 | 20,050.00 | 20,200.00 | 20,200.00 | 0.75% | 231,879 |
| Jun 30, 2025 | 20,250.00 | 20,400.00 | 19,940.00 | 20,050.00 | 20,050.00 | -0.74% | 335,459 |