Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 19,180
-10 (-0.05%)
At close: Sep 1, 2026
Cheil Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 19,300.00 | 19,330.00 | 19,050.00 | 19,190.00 | 19,190.00 | -0.78% | 305,172 |
| Aug 28, 2026 | 18,920.00 | 19,340.00 | 18,850.00 | 19,340.00 | 19,340.00 | 1.79% | 326,936 |
| Aug 27, 2026 | 19,310.00 | 19,370.00 | 18,910.00 | 19,000.00 | 19,000.00 | -1.25% | 252,425 |
| Aug 26, 2026 | 19,190.00 | 19,260.00 | 19,080.00 | 19,240.00 | 19,240.00 | 0.58% | 143,992 |
| Aug 25, 2026 | 19,020.00 | 19,260.00 | 18,990.00 | 19,130.00 | 19,130.00 | 0.10% | 199,436 |
| Aug 24, 2026 | 18,880.00 | 19,130.00 | 18,800.00 | 19,110.00 | 19,110.00 | 1.11% | 331,992 |
| Aug 21, 2026 | 18,700.00 | 18,910.00 | 18,660.00 | 18,900.00 | 18,900.00 | 0.53% | 313,556 |
| Aug 20, 2026 | 18,670.00 | 18,910.00 | 18,670.00 | 18,800.00 | 18,800.00 | 0.27% | 250,165 |
| Aug 19, 2026 | 18,700.00 | 18,750.00 | 18,490.00 | 18,750.00 | 18,750.00 | -0.53% | 224,762 |
| Aug 18, 2026 | 18,910.00 | 19,070.00 | 18,690.00 | 18,850.00 | 18,850.00 | -0.68% | 271,394 |
| Aug 14, 2026 | 18,690.00 | 19,010.00 | 18,680.00 | 18,980.00 | 18,980.00 | 1.44% | 339,762 |
| Aug 13, 2026 | 18,890.00 | 18,920.00 | 18,650.00 | 18,710.00 | 18,710.00 | -1.01% | 629,951 |
| Aug 12, 2026 | 19,030.00 | 19,140.00 | 18,890.00 | 18,900.00 | 18,900.00 | -0.79% | 286,097 |
| Aug 11, 2026 | 19,050.00 | 19,120.00 | 18,940.00 | 19,050.00 | 19,050.00 | 0.42% | 214,271 |
| Aug 10, 2026 | 19,010.00 | 19,280.00 | 18,790.00 | 18,970.00 | 18,970.00 | -1.04% | 240,544 |
| Aug 7, 2026 | 19,120.00 | 19,360.00 | 19,010.00 | 19,170.00 | 19,170.00 | 0.26% | 446,537 |
| Aug 6, 2026 | 18,730.00 | 19,120.00 | 18,650.00 | 19,120.00 | 19,120.00 | 2.25% | 319,705 |
| Aug 5, 2026 | 18,780.00 | 18,980.00 | 18,670.00 | 18,700.00 | 18,700.00 | -0.16% | 217,982 |
| Aug 4, 2026 | 18,800.00 | 18,900.00 | 18,590.00 | 18,730.00 | 18,730.00 | -1.16% | 318,066 |
| Aug 3, 2026 | 19,020.00 | 19,080.00 | 18,730.00 | 18,950.00 | 18,950.00 | 0.11% | 227,414 |
| Jul 31, 2026 | 19,200.00 | 19,200.00 | 18,750.00 | 18,930.00 | 18,930.00 | -1.25% | 479,797 |
| Jul 30, 2026 | 18,810.00 | 19,440.00 | 18,800.00 | 19,170.00 | 19,170.00 | 1.97% | 521,097 |
| Jul 29, 2026 | 18,960.00 | 19,450.00 | 18,660.00 | 18,800.00 | 18,800.00 | -0.11% | 603,379 |
| Jul 28, 2026 | 19,130.00 | 19,210.00 | 18,710.00 | 18,820.00 | 18,820.00 | -1.62% | 280,967 |
| Jul 27, 2026 | 19,150.00 | 19,320.00 | 18,970.00 | 19,130.00 | 19,130.00 | 0.10% | 153,724 |
| Jul 24, 2026 | 18,730.00 | 19,140.00 | 18,730.00 | 19,110.00 | 19,110.00 | 1.70% | 306,358 |
| Jul 23, 2026 | 18,540.00 | 18,870.00 | 18,540.00 | 18,790.00 | 18,790.00 | 1.35% | 240,505 |
| Jul 22, 2026 | 18,550.00 | 18,780.00 | 18,540.00 | 18,540.00 | 18,540.00 | 0.05% | 190,459 |
| Jul 21, 2026 | 18,550.00 | 18,640.00 | 18,450.00 | 18,530.00 | 18,530.00 | -0.48% | 196,787 |
| Jul 20, 2026 | 18,610.00 | 18,850.00 | 18,450.00 | 18,620.00 | 18,620.00 | 0.05% | 318,783 |
| Jul 16, 2026 | 18,590.00 | 18,730.00 | 18,430.00 | 18,610.00 | 18,610.00 | 0.43% | 267,213 |
| Jul 15, 2026 | 18,840.00 | 18,950.00 | 18,520.00 | 18,530.00 | 18,530.00 | -1.07% | 258,918 |
| Jul 14, 2026 | 18,840.00 | 19,050.00 | 18,680.00 | 18,730.00 | 18,730.00 | -0.16% | 301,857 |
| Jul 13, 2026 | 18,890.00 | 18,970.00 | 18,620.00 | 18,760.00 | 18,760.00 | -0.27% | 275,576 |
| Jul 10, 2026 | 19,480.00 | 19,490.00 | 18,810.00 | 18,810.00 | 18,810.00 | -5.90% | 429,033 |
| Jul 9, 2026 | 19,120.00 | 19,990.00 | 18,630.00 | 19,990.00 | 19,990.00 | 5.32% | 584,214 |
| Jul 8, 2026 | 19,110.00 | 19,180.00 | 18,750.00 | 18,980.00 | 18,980.00 | -0.68% | 334,806 |
| Jul 7, 2026 | 18,840.00 | 19,110.00 | 18,560.00 | 19,110.00 | 19,110.00 | 2.30% | 421,699 |
| Jul 6, 2026 | 18,910.00 | 19,090.00 | 18,600.00 | 18,680.00 | 18,680.00 | -1.11% | 176,044 |
| Jul 3, 2026 | 18,830.00 | 19,090.00 | 18,600.00 | 18,890.00 | 18,890.00 | 1.02% | 352,570 |
| 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 |