Cheil Worldwide Inc 030000
KRX · South Korea · Commercial Services
KRW 18,740.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 18,740.00 | 0.00% | KRW 18,760.00 | KRW 19,120.00 | KRW 18,660.00 | 387.77K |
| 2026-09-30 | KRW 18,740.00 | +4.81% | KRW 18,510.00 | KRW 18,930.00 | KRW 18,250.00 | 1.15M |
| 2026-09-29 | KRW 17,880.00 | +0.39% | KRW 17,820.00 | KRW 17,900.00 | KRW 17,740.00 | 175.76K |
| 2026-09-28 | KRW 17,810.00 | +0.74% | KRW 17,770.00 | KRW 17,900.00 | KRW 17,670.00 | 231.07K |
| 2026-09-23 | KRW 17,680.00 | +0.28% | KRW 17,690.00 | KRW 17,765.00 | KRW 17,630.00 | 177.83K |
| 2026-09-22 | KRW 17,630.00 | +1.15% | KRW 17,550.00 | KRW 17,650.00 | KRW 17,420.00 | 224.75K |
| 2026-09-21 | KRW 17,430.00 | +0.75% | KRW 17,450.00 | KRW 17,480.00 | KRW 17,310.00 | 262.53K |
| 2026-09-18 | KRW 17,300.00 | -0.46% | KRW 17,490.00 | KRW 17,510.00 | KRW 17,230.00 | 1.81M |
| 2026-09-17 | KRW 17,380.00 | -0.97% | KRW 17,600.00 | KRW 17,630.00 | KRW 17,100.00 | 594.36K |
| 2026-09-16 | KRW 17,550.00 | -6.60% | KRW 18,600.00 | KRW 18,600.00 | KRW 17,460.00 | 1.23M |
| 2026-09-15 | KRW 18,790.00 | -0.84% | KRW 18,850.00 | KRW 18,900.00 | KRW 18,750.00 | 195.52K |
| 2026-09-14 | KRW 18,950.00 | +0.21% | KRW 18,810.00 | KRW 18,970.00 | KRW 18,770.00 | 281.60K |
| 2026-09-11 | KRW 18,910.00 | +0.27% | KRW 18,770.00 | KRW 19,040.00 | KRW 18,750.00 | 244.29K |
| 2026-09-10 | KRW 18,860.00 | -0.16% | KRW 18,790.00 | KRW 18,960.00 | KRW 18,770.00 | 354.86K |
| 2026-09-09 | KRW 18,890.00 | -0.21% | KRW 19,000.00 | KRW 19,000.00 | KRW 18,800.00 | 284.91K |
| 2026-09-08 | KRW 18,930.00 | -0.37% | KRW 19,010.00 | KRW 19,080.00 | KRW 18,910.00 | 224.88K |
| 2026-09-07 | KRW 19,000.00 | +0.37% | KRW 19,000.00 | KRW 19,000.00 | KRW 18,850.00 | 194.92K |
| 2026-09-04 | KRW 18,930.00 | -0.05% | KRW 19,030.00 | KRW 19,040.00 | KRW 18,850.00 | 194.11K |
| 2026-09-03 | KRW 18,940.00 | +0.32% | KRW 18,960.00 | KRW 19,190.00 | KRW 18,820.00 | 221.20K |
| 2026-09-02 | KRW 18,880.00 | -1.56% | KRW 19,120.00 | KRW 19,180.00 | KRW 18,830.00 | 405.57K |
| 2026-09-01 | KRW 19,180.00 | -0.05% | KRW 19,240.00 | KRW 19,360.00 | KRW 19,130.00 | 158.94K |
| 2026-08-31 | KRW 19,190.00 | -0.78% | KRW 19,300.00 | KRW 19,330.00 | KRW 19,050.00 | 305.17K |
| 2026-08-28 | KRW 19,340.00 | +1.79% | KRW 18,920.00 | KRW 19,340.00 | KRW 18,850.00 | 326.94K |
| 2026-08-27 | KRW 19,000.00 | -1.25% | KRW 19,310.00 | KRW 19,370.00 | KRW 18,910.00 | 252.43K |
| 2026-08-26 | KRW 19,240.00 | +0.58% | KRW 19,190.00 | KRW 19,260.00 | KRW 19,080.00 | 143.99K |
| 2026-08-25 | KRW 19,130.00 | +0.10% | KRW 19,020.00 | KRW 19,260.00 | KRW 18,990.00 | 199.44K |
| 2026-08-24 | KRW 19,110.00 | +1.11% | KRW 18,880.00 | KRW 19,130.00 | KRW 18,800.00 | 331.99K |
| 2026-08-21 | KRW 18,900.00 | +0.53% | KRW 18,700.00 | KRW 18,910.00 | KRW 18,660.00 | 344.39K |
| 2026-08-20 | KRW 18,800.00 | +0.27% | KRW 18,670.00 | KRW 18,910.00 | KRW 18,670.00 | 250.17K |
| 2026-08-19 | KRW 18,750.00 | -0.53% | KRW 18,700.00 | KRW 18,750.00 | KRW 18,490.00 | 224.76K |
| 2026-08-18 | KRW 18,850.00 | -0.68% | KRW 18,910.00 | KRW 19,070.00 | KRW 18,690.00 | 271.40K |
| 2026-08-14 | KRW 18,980.00 | +1.44% | KRW 18,690.00 | KRW 19,010.00 | KRW 18,680.00 | 339.76K |
| 2026-08-13 | KRW 18,710.00 | -1.01% | KRW 18,890.00 | KRW 18,920.00 | KRW 18,650.00 | 629.95K |
| 2026-08-12 | KRW 18,900.00 | -0.79% | KRW 19,030.00 | KRW 19,140.00 | KRW 18,890.00 | 286.10K |
| 2026-08-11 | KRW 19,050.00 | +0.42% | KRW 19,050.00 | KRW 19,120.00 | KRW 18,940.00 | 214.27K |
| 2026-08-10 | KRW 18,970.00 | -1.04% | KRW 19,010.00 | KRW 19,280.00 | KRW 18,790.00 | 240.54K |
| 2026-08-07 | KRW 19,170.00 | +0.26% | KRW 19,120.00 | KRW 19,360.00 | KRW 19,010.00 | 446.54K |
| 2026-08-06 | KRW 19,120.00 | +2.25% | KRW 18,730.00 | KRW 19,120.00 | KRW 18,650.00 | 319.71K |
| 2026-08-05 | KRW 18,700.00 | -0.16% | KRW 18,780.00 | KRW 18,980.00 | KRW 18,670.00 | 217.98K |
| 2026-08-04 | KRW 18,730.00 | -1.16% | KRW 18,800.00 | KRW 18,900.00 | KRW 18,590.00 | 318.07K |
| 2026-08-03 | KRW 18,950.00 | +0.11% | KRW 19,020.00 | KRW 19,080.00 | KRW 18,730.00 | 227.41K |
| 2026-07-31 | KRW 18,930.00 | -1.25% | KRW 19,200.00 | KRW 19,200.00 | KRW 18,750.00 | 482.19K |
| 2026-07-30 | KRW 19,170.00 | +1.97% | KRW 18,810.00 | KRW 19,440.00 | KRW 18,800.00 | 521.10K |
| 2026-07-29 | KRW 18,800.00 | -0.11% | KRW 18,960.00 | KRW 19,450.00 | KRW 18,660.00 | 603.38K |
| 2026-07-28 | KRW 18,820.00 | -1.62% | KRW 19,130.00 | KRW 19,210.00 | KRW 18,710.00 | 280.97K |
| 2026-07-27 | KRW 19,130.00 | +0.10% | KRW 19,150.00 | KRW 19,320.00 | KRW 18,970.00 | 153.72K |
| 2026-07-24 | KRW 19,110.00 | +1.70% | KRW 18,730.00 | KRW 19,140.00 | KRW 18,730.00 | 306.36K |
| 2026-07-23 | KRW 18,790.00 | +1.35% | KRW 18,540.00 | KRW 18,870.00 | KRW 18,540.00 | 240.51K |
| 2026-07-22 | KRW 18,540.00 | +0.05% | KRW 18,550.00 | KRW 18,780.00 | KRW 18,540.00 | 190.46K |
| 2026-07-21 | KRW 18,530.00 | -0.48% | KRW 18,550.00 | KRW 18,640.00 | KRW 18,450.00 | 196.79K |
| 2026-07-20 | KRW 18,620.00 | +0.05% | KRW 18,610.00 | KRW 18,850.00 | KRW 18,450.00 | 318.78K |
| 2026-07-16 | KRW 18,610.00 | +0.43% | KRW 18,590.00 | KRW 18,730.00 | KRW 18,430.00 | 267.21K |
| 2026-07-15 | KRW 18,530.00 | -1.07% | KRW 18,840.00 | KRW 18,950.00 | KRW 18,520.00 | 258.92K |
| 2026-07-14 | KRW 18,730.00 | -0.16% | KRW 18,840.00 | KRW 19,050.00 | KRW 18,680.00 | 301.86K |
| 2026-07-13 | KRW 18,760.00 | -0.27% | KRW 18,890.00 | KRW 18,970.00 | KRW 18,620.00 | 275.58K |
| 2026-07-10 | KRW 18,810.00 | -5.90% | KRW 19,480.00 | KRW 19,490.00 | KRW 18,810.00 | 429.03K |
| 2026-07-09 | KRW 19,990.00 | +5.32% | KRW 19,120.00 | KRW 19,990.00 | KRW 18,630.00 | 584.21K |
| 2026-07-08 | KRW 18,980.00 | -0.68% | KRW 19,110.00 | KRW 19,180.00 | KRW 18,750.00 | 334.81K |
| 2026-07-07 | KRW 19,110.00 | +2.30% | KRW 18,840.00 | KRW 19,110.00 | KRW 18,560.00 | 421.70K |
| 2026-07-06 | KRW 18,680.00 | -1.11% | KRW 18,910.00 | KRW 19,090.00 | KRW 18,600.00 | 176.04K |
| 2026-07-03 | KRW 18,890.00 | +1.02% | KRW 18,830.00 | KRW 19,090.00 | KRW 18,600.00 | 352.57K |
| 2026-07-02 | KRW 18,700.00 | +2.30% | KRW 18,290.00 | KRW 19,630.00 | KRW 18,100.00 | 578.98K |
| 2026-07-01 | KRW 18,280.00 | +0.44% | KRW 18,400.00 | KRW 18,470.00 | KRW 18,200.00 | 204.69K |
| 2026-06-30 | KRW 18,200.00 | -1.99% | KRW 18,580.00 | KRW 18,600.00 | KRW 18,200.00 | 308.57K |
| 2026-06-29 | KRW 18,570.00 | +3.28% | KRW 18,200.00 | KRW 18,590.00 | KRW 17,920.00 | 249.89K |
| 2026-06-26 | KRW 17,980.00 | -0.66% | KRW 18,280.00 | KRW 18,280.00 | KRW 17,830.00 | 417.19K |
| 2026-06-25 | KRW 18,100.00 | -0.77% | KRW 18,400.00 | KRW 18,500.00 | KRW 18,000.00 | 356.99K |
| 2026-06-24 | KRW 18,240.00 | -1.88% | KRW 18,770.00 | KRW 18,770.00 | KRW 18,210.00 | 378.15K |
| 2026-06-23 | KRW 18,590.00 | -0.32% | KRW 18,900.00 | KRW 18,930.00 | KRW 18,430.00 | 278.06K |
| 2026-06-22 | KRW 18,650.00 | -3.27% | KRW 19,150.00 | KRW 19,230.00 | KRW 18,650.00 | 354.69K |
| 2026-06-19 | KRW 19,280.00 | +0.42% | KRW 19,200.00 | KRW 19,340.00 | KRW 18,850.00 | 424.96K |
| 2026-06-18 | KRW 19,200.00 | -3.95% | KRW 19,840.00 | KRW 19,960.00 | KRW 19,090.00 | 373.07K |
| 2026-06-17 | KRW 19,990.00 | -5.26% | KRW 20,950.00 | KRW 21,150.00 | KRW 19,980.00 | 433.64K |
| 2026-06-16 | KRW 21,100.00 | +1.69% | KRW 20,750.00 | KRW 21,500.00 | KRW 20,400.00 | 2.04M |
| 2026-06-15 | KRW 20,750.00 | +1.47% | KRW 20,400.00 | KRW 21,150.00 | KRW 19,970.00 | 1.32M |
| 2026-06-12 | KRW 20,450.00 | +5.90% | KRW 19,200.00 | KRW 21,150.00 | KRW 19,050.00 | 2.76M |
| 2026-06-11 | KRW 19,310.00 | +4.83% | KRW 18,230.00 | KRW 19,310.00 | KRW 18,190.00 | 888.68K |
| 2026-06-10 | KRW 18,420.00 | +0.99% | KRW 18,130.00 | KRW 18,470.00 | KRW 18,050.00 | 1 |
| 2026-06-09 | KRW 18,240.00 | -0.22% | KRW 18,140.00 | KRW 18,460.00 | KRW 18,140.00 | 374.38K |
| 2026-06-08 | KRW 18,280.00 | -0.05% | KRW 18,000.00 | KRW 18,280.00 | KRW 17,760.00 | 614.57K |
| 2026-06-05 | KRW 18,290.00 | -0.22% | KRW 18,500.00 | KRW 18,500.00 | KRW 18,140.00 | 675.81K |
| 2026-06-04 | KRW 18,330.00 | -0.43% | KRW 18,410.00 | KRW 18,520.00 | KRW 18,090.00 | 778.52K |
| 2026-06-02 | KRW 18,410.00 | -0.65% | KRW 18,530.00 | KRW 18,550.00 | KRW 18,270.00 | 446.41K |
| 2026-06-01 | KRW 18,530.00 | +0.38% | KRW 18,580.00 | KRW 18,740.00 | KRW 18,260.00 | 472.36K |
| 2026-05-29 | KRW 18,460.00 | +0.82% | KRW 18,400.00 | KRW 18,620.00 | KRW 18,160.00 | 580.97K |
| 2026-05-28 | KRW 18,310.00 | -0.16% | KRW 18,370.00 | KRW 18,420.00 | KRW 18,080.00 | 516.89K |
| 2026-05-27 | KRW 18,340.00 | -2.65% | KRW 18,770.00 | KRW 18,840.00 | KRW 18,200.00 | 665.07K |
| 2026-05-26 | KRW 18,840.00 | -1.00% | KRW 19,140.00 | KRW 19,220.00 | KRW 18,740.00 | 357.23K |
| 2026-05-22 | KRW 19,030.00 | +0.85% | KRW 19,030.00 | KRW 19,200.00 | KRW 18,820.00 | 327.25K |
| 2026-05-21 | KRW 18,870.00 | +1.13% | KRW 18,900.00 | KRW 18,940.00 | KRW 18,750.00 | 306.80K |