Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 19,390
-190 (-0.97%)
Oct 23, 2026, 3:30 PM KST
Cheil Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19,580.00 | 19,630.00 | 19,310.00 | 19,390.00 | 19,390.00 | -0.97% | 289,110 |
| Oct 22, 2026 | 19,500.00 | 19,810.00 | 19,450.00 | 19,580.00 | 19,580.00 | 0.05% | 405,391 |
| Oct 21, 2026 | 19,640.00 | 19,740.00 | 19,470.00 | 19,570.00 | 19,570.00 | -0.91% | 320,087 |
| Oct 20, 2026 | 19,710.00 | 19,980.00 | 19,580.00 | 19,750.00 | 19,750.00 | -0.75% | 268,687 |
| Oct 19, 2026 | 19,510.00 | 19,990.00 | 19,130.00 | 19,900.00 | 19,900.00 | 2.10% | 283,676 |
| Oct 16, 2026 | 19,390.00 | 19,800.00 | 19,300.00 | 19,490.00 | 19,490.00 | 0.52% | 376,398 |
| Oct 15, 2026 | 19,300.00 | 19,440.00 | 19,070.00 | 19,390.00 | 19,390.00 | 0.36% | 447,294 |
| Oct 14, 2026 | 19,300.00 | 19,490.00 | 19,260.00 | 19,320.00 | 19,320.00 | -0.62% | 254,444 |
| Oct 13, 2026 | 19,180.00 | 19,450.00 | 18,800.00 | 19,440.00 | 19,440.00 | 0.67% | 516,228 |
| Oct 12, 2026 | 18,820.00 | 19,450.00 | 18,820.00 | 19,310.00 | 19,310.00 | 2.60% | 619,370 |
| Oct 8, 2026 | 18,900.00 | 19,090.00 | 18,780.00 | 18,820.00 | 18,820.00 | -0.74% | 435,556 |
| Oct 7, 2026 | 18,640.00 | 19,050.00 | 18,570.00 | 18,960.00 | 18,960.00 | 1.66% | 356,662 |
| Oct 6, 2026 | 18,710.00 | 18,810.00 | 18,560.00 | 18,650.00 | 18,650.00 | -0.27% | 310,656 |
| Oct 2, 2026 | 18,780.00 | 18,990.00 | 18,650.00 | 18,700.00 | 18,700.00 | -0.21% | 210,569 |
| Oct 1, 2026 | 18,760.00 | 19,120.00 | 18,660.00 | 18,740.00 | 18,740.00 | - | 387,766 |
| Sep 30, 2026 | 18,510.00 | 18,930.00 | 18,250.00 | 18,740.00 | 18,740.00 | 4.81% | 1,153,853 |
| Sep 29, 2026 | 17,820.00 | 17,900.00 | 17,740.00 | 17,880.00 | 17,880.00 | 0.39% | 175,762 |
| Sep 28, 2026 | 17,770.00 | 17,900.00 | 17,670.00 | 17,810.00 | 17,810.00 | 0.74% | 231,070 |
| Sep 23, 2026 | 17,690.00 | 17,765.00 | 17,630.00 | 17,680.00 | 17,680.00 | 0.28% | 177,834 |
| Sep 22, 2026 | 17,550.00 | 17,650.00 | 17,420.00 | 17,630.00 | 17,630.00 | 1.15% | 224,745 |
| Sep 21, 2026 | 17,450.00 | 17,480.00 | 17,310.00 | 17,430.00 | 17,430.00 | 0.75% | 262,530 |
| Sep 18, 2026 | 17,490.00 | 17,510.00 | 17,230.00 | 17,300.00 | 17,300.00 | -0.46% | 1,807,376 |
| Sep 17, 2026 | 17,600.00 | 17,630.00 | 17,100.00 | 17,380.00 | 17,380.00 | -0.97% | 594,360 |
| Sep 16, 2026 | 18,600.00 | 18,600.00 | 17,460.00 | 17,550.00 | 17,550.00 | -6.60% | 1,231,676 |
| Sep 15, 2026 | 18,850.00 | 18,900.00 | 18,750.00 | 18,790.00 | 18,790.00 | -0.84% | 193,377 |
| Sep 14, 2026 | 18,810.00 | 18,970.00 | 18,770.00 | 18,950.00 | 18,950.00 | 0.21% | 281,599 |
| Sep 11, 2026 | 18,770.00 | 19,040.00 | 18,750.00 | 18,910.00 | 18,910.00 | 0.27% | 244,290 |
| Sep 10, 2026 | 18,790.00 | 18,960.00 | 18,770.00 | 18,860.00 | 18,860.00 | -0.16% | 354,860 |
| Sep 9, 2026 | 19,000.00 | 19,000.00 | 18,800.00 | 18,890.00 | 18,890.00 | -0.21% | 284,907 |
| Sep 8, 2026 | 19,010.00 | 19,080.00 | 18,910.00 | 18,930.00 | 18,930.00 | -0.37% | 224,880 |
| Sep 7, 2026 | 19,000.00 | 19,000.00 | 18,850.00 | 19,000.00 | 19,000.00 | 0.37% | 194,918 |
| Sep 4, 2026 | 19,030.00 | 19,040.00 | 18,850.00 | 18,930.00 | 18,930.00 | -0.05% | 194,114 |
| Sep 3, 2026 | 18,960.00 | 19,190.00 | 18,820.00 | 18,940.00 | 18,940.00 | 0.32% | 221,202 |
| Sep 2, 2026 | 19,120.00 | 19,180.00 | 18,830.00 | 18,880.00 | 18,880.00 | -1.56% | 405,566 |
| Sep 1, 2026 | 19,240.00 | 19,360.00 | 19,130.00 | 19,180.00 | 19,180.00 | -0.05% | 158,939 |
| 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% | 344,386 |
| 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% | 271,395 |
| 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 |