Cheil Worldwide Inc. (KRX:030000)
South Korea · Delayed Price · Currency is KRW 19,030
+160 (0.85%)
At close: May 22, 2026
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 376,223 |
| May 18, 2026 | 19,600.00 | 19,630.00 | 19,060.00 | 19,240.00 | 19,240.00 | -1.79% | 342,715 |
| 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 |
| Apr 17, 2026 | 19,840.00 | 19,860.00 | 19,680.00 | 19,850.00 | 19,850.00 | 0.15% | 401,939 |
| Apr 16, 2026 | 19,890.00 | 19,940.00 | 19,750.00 | 19,820.00 | 19,820.00 | 0.71% | 332,804 |
| Apr 15, 2026 | 19,700.00 | 19,850.00 | 19,600.00 | 19,680.00 | 19,680.00 | 0.41% | 342,690 |
| Apr 14, 2026 | 19,360.00 | 19,620.00 | 19,360.00 | 19,600.00 | 19,600.00 | 1.40% | 266,511 |
| Apr 13, 2026 | 19,390.00 | 19,390.00 | 19,240.00 | 19,330.00 | 19,330.00 | -0.57% | 193,859 |
| Apr 10, 2026 | 19,170.00 | 19,450.00 | 19,170.00 | 19,440.00 | 19,440.00 | 1.57% | 246,038 |
| Apr 9, 2026 | 19,380.00 | 19,480.00 | 19,110.00 | 19,140.00 | 19,140.00 | -1.24% | 328,362 |
| Apr 8, 2026 | 19,570.00 | 19,770.00 | 19,370.00 | 19,380.00 | 19,380.00 | 0.99% | 364,571 |
| Apr 7, 2026 | 19,060.00 | 19,410.00 | 19,060.00 | 19,190.00 | 19,190.00 | 0.10% | 388,816 |
| Apr 6, 2026 | 19,170.00 | 19,300.00 | 19,010.00 | 19,170.00 | 19,170.00 | -0.10% | 238,553 |
| Apr 3, 2026 | 18,900.00 | 19,280.00 | 18,900.00 | 19,190.00 | 19,190.00 | 2.79% | 329,316 |
| Apr 2, 2026 | 19,290.00 | 19,550.00 | 18,630.00 | 18,670.00 | 18,670.00 | -3.21% | 590,728 |
| Apr 1, 2026 | 19,450.00 | 19,530.00 | 19,040.00 | 19,290.00 | 19,290.00 | 1.69% | 473,259 |
| Mar 31, 2026 | 19,210.00 | 19,430.00 | 18,910.00 | 18,970.00 | 18,970.00 | -2.01% | 504,916 |
| Mar 30, 2026 | 19,500.00 | 19,590.00 | 19,260.00 | 19,360.00 | 19,360.00 | -2.37% | 340,744 |
| Mar 27, 2026 | 19,810.00 | 19,890.00 | 19,550.00 | 19,830.00 | 19,830.00 | - | 363,416 |
| Mar 26, 2026 | 20,200.00 | 20,250.00 | 19,710.00 | 19,830.00 | 19,830.00 | -1.10% | 533,286 |
| Mar 25, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.67% | 394,779 |
| Mar 24, 2026 | 20,750.00 | 20,800.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.23% | 373,385 |
| Mar 23, 2026 | 20,850.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,350.00 | -4.46% | 298,925 |
| Mar 20, 2026 | 21,000.00 | 21,300.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1.67% | 1,254,635 |
| Mar 19, 2026 | 20,650.00 | 21,100.00 | 20,550.00 | 20,950.00 | 20,950.00 | 0.24% | 330,990 |
| Mar 18, 2026 | 21,100.00 | 21,150.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.48% | 367,307 |
| Mar 17, 2026 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 1.96% | 238,018 |
| Mar 16, 2026 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.45% | 195,243 |
| Mar 13, 2026 | 20,550.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.48% | 253,299 |
| Mar 12, 2026 | 20,450.00 | 21,100.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.46% | 669,159 |