Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 18,700
+420 (2.30%)
At close: Jul 2, 2026
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 18,290.00 | 19,630.00 | 18,100.00 | 18,700.00 | 18,700.00 | 2.30% | 578,982 |
| Jul 1, 2026 | 18,400.00 | 18,470.00 | 18,200.00 | 18,280.00 | 18,280.00 | 0.44% | 204,694 |
| Jun 30, 2026 | 18,580.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.99% | 308,566 |
| Jun 29, 2026 | 18,200.00 | 18,590.00 | 17,920.00 | 18,570.00 | 18,570.00 | 3.28% | 249,892 |
| Jun 26, 2026 | 18,280.00 | 18,280.00 | 17,830.00 | 17,980.00 | 17,980.00 | -0.66% | 417,188 |
| Jun 25, 2026 | 18,400.00 | 18,500.00 | 18,000.00 | 18,100.00 | 18,100.00 | -0.77% | 356,986 |
| Jun 24, 2026 | 18,770.00 | 18,770.00 | 18,210.00 | 18,240.00 | 18,240.00 | -1.88% | 378,147 |
| Jun 23, 2026 | 18,900.00 | 18,930.00 | 18,430.00 | 18,590.00 | 18,590.00 | -0.32% | 278,059 |
| Jun 22, 2026 | 19,150.00 | 19,230.00 | 18,650.00 | 18,650.00 | 18,650.00 | -3.27% | 354,691 |
| Jun 19, 2026 | 19,200.00 | 19,340.00 | 18,850.00 | 19,280.00 | 19,280.00 | 0.42% | 424,962 |
| Jun 18, 2026 | 19,840.00 | 19,960.00 | 19,090.00 | 19,200.00 | 19,200.00 | -3.95% | 373,067 |
| Jun 17, 2026 | 20,950.00 | 21,150.00 | 19,980.00 | 19,990.00 | 19,990.00 | -5.26% | 433,639 |
| Jun 16, 2026 | 20,750.00 | 21,500.00 | 20,400.00 | 21,100.00 | 21,100.00 | 1.69% | 2,044,184 |
| Jun 15, 2026 | 20,400.00 | 21,150.00 | 19,970.00 | 20,750.00 | 20,750.00 | 1.47% | 1,323,874 |
| Jun 12, 2026 | 19,200.00 | 21,150.00 | 19,050.00 | 20,450.00 | 20,450.00 | 5.90% | 2,762,634 |
| Jun 11, 2026 | 18,230.00 | 19,310.00 | 18,190.00 | 19,310.00 | 19,310.00 | 4.83% | 888,675 |
| Jun 10, 2026 | 18,130.00 | 18,470.00 | 18,050.00 | 18,420.00 | 18,420.00 | 0.99% | 594,399 |
| Jun 9, 2026 | 18,140.00 | 18,460.00 | 18,140.00 | 18,240.00 | 18,240.00 | -0.22% | 374,377 |
| Jun 8, 2026 | 18,000.00 | 18,280.00 | 17,760.00 | 18,280.00 | 18,280.00 | -0.05% | 614,572 |
| Jun 5, 2026 | 18,500.00 | 18,500.00 | 18,140.00 | 18,290.00 | 18,290.00 | -0.22% | 675,813 |
| Jun 4, 2026 | 18,410.00 | 18,520.00 | 18,090.00 | 18,330.00 | 18,330.00 | -0.43% | 778,520 |
| Jun 2, 2026 | 18,530.00 | 18,550.00 | 18,270.00 | 18,410.00 | 18,410.00 | -0.65% | 446,411 |
| Jun 1, 2026 | 18,580.00 | 18,740.00 | 18,260.00 | 18,530.00 | 18,530.00 | 0.38% | 472,360 |
| May 29, 2026 | 18,400.00 | 18,620.00 | 18,160.00 | 18,460.00 | 18,460.00 | 0.82% | 580,965 |
| May 28, 2026 | 18,370.00 | 18,420.00 | 18,080.00 | 18,310.00 | 18,310.00 | -0.16% | 516,893 |
| May 27, 2026 | 18,770.00 | 18,840.00 | 18,200.00 | 18,340.00 | 18,340.00 | -2.65% | 665,072 |
| May 26, 2026 | 19,140.00 | 19,220.00 | 18,740.00 | 18,840.00 | 18,840.00 | -1.00% | 357,229 |
| May 22, 2026 | 19,030.00 | 19,200.00 | 18,820.00 | 19,030.00 | 19,030.00 | 0.85% | 327,250 |
| May 21, 2026 | 18,900.00 | 18,940.00 | 18,750.00 | 18,870.00 | 18,870.00 | 1.13% | 306,795 |
| May 20, 2026 | 19,400.00 | 19,420.00 | 18,600.00 | 18,660.00 | 18,660.00 | -3.47% | 569,994 |
| May 19, 2026 | 19,350.00 | 19,460.00 | 19,000.00 | 19,330.00 | 19,330.00 | 0.47% | 376,434 |
| May 18, 2026 | 19,600.00 | 19,630.00 | 19,060.00 | 19,240.00 | 19,240.00 | -1.79% | 342,718 |
| May 15, 2026 | 19,260.00 | 19,920.00 | 18,960.00 | 19,590.00 | 19,590.00 | 0.93% | 1,259,192 |
| May 14, 2026 | 18,940.00 | 19,410.00 | 18,750.00 | 19,410.00 | 19,410.00 | 3.24% | 487,625 |
| May 13, 2026 | 19,050.00 | 19,130.00 | 18,770.00 | 18,800.00 | 18,800.00 | -0.90% | 469,883 |
| May 12, 2026 | 19,110.00 | 19,110.00 | 18,750.00 | 18,970.00 | 18,970.00 | -0.37% | 588,260 |
| May 11, 2026 | 19,200.00 | 19,320.00 | 19,030.00 | 19,040.00 | 19,040.00 | -0.78% | 425,349 |
| May 8, 2026 | 19,170.00 | 19,300.00 | 19,080.00 | 19,190.00 | 19,190.00 | 0.05% | 479,147 |
| May 7, 2026 | 19,310.00 | 19,310.00 | 19,030.00 | 19,180.00 | 19,180.00 | 0.37% | 506,775 |
| May 6, 2026 | 19,700.00 | 19,710.00 | 19,100.00 | 19,110.00 | 19,110.00 | -3.24% | 763,939 |
| May 4, 2026 | 20,200.00 | 20,200.00 | 19,700.00 | 19,750.00 | 19,750.00 | -1.50% | 488,231 |
| Apr 30, 2026 | 19,670.00 | 20,150.00 | 19,670.00 | 20,050.00 | 20,050.00 | 1.26% | 607,183 |
| Apr 29, 2026 | 19,760.00 | 19,820.00 | 19,630.00 | 19,800.00 | 19,800.00 | 0.51% | 287,773 |
| Apr 28, 2026 | 19,740.00 | 19,810.00 | 19,700.00 | 19,700.00 | 19,700.00 | -0.25% | 299,825 |
| Apr 27, 2026 | 19,850.00 | 19,870.00 | 19,680.00 | 19,750.00 | 19,750.00 | - | 381,202 |
| Apr 24, 2026 | 19,850.00 | 19,900.00 | 19,740.00 | 19,750.00 | 19,750.00 | -0.75% | 286,175 |
| Apr 23, 2026 | 19,970.00 | 19,970.00 | 19,760.00 | 19,900.00 | 19,900.00 | 0.61% | 359,639 |
| Apr 22, 2026 | 19,820.00 | 19,860.00 | 19,750.00 | 19,780.00 | 19,780.00 | -0.15% | 228,199 |
| Apr 21, 2026 | 19,870.00 | 19,960.00 | 19,800.00 | 19,810.00 | 19,810.00 | -0.30% | 242,391 |
| Apr 20, 2026 | 19,930.00 | 19,970.00 | 19,800.00 | 19,870.00 | 19,870.00 | 0.10% | 224,520 |