Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 17,630
+200 (1.15%)
At close: Sep 22, 2026
Cheil Worldwide Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17,550.00 | 17,650.00 | 17,420.00 | 17,580.00 | 17,580.00 | 0.86% | 202,869 |
| 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 |
| 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% | 482,187 |
| 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 |