CHEIL ELECTRIC CO.,LTD. 199820
KRX · South Korea · Producer Manufacturing
KRW 7,900.00+130.00 (+1.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,900.00 | +1.67% | KRW 7,800.00 | KRW 7,970.00 | KRW 7,740.00 | 128.22K |
| 2026-10-01 | KRW 7,770.00 | +2.91% | KRW 7,550.00 | KRW 7,780.00 | KRW 7,360.00 | 78.73K |
| 2026-09-30 | KRW 7,550.00 | +0.80% | KRW 7,570.00 | KRW 7,720.00 | KRW 7,450.00 | 76.69K |
| 2026-09-29 | KRW 7,490.00 | -2.09% | KRW 7,650.00 | KRW 7,650.00 | KRW 7,380.00 | 76.06K |
| 2026-09-28 | KRW 7,650.00 | +0.92% | KRW 7,590.00 | KRW 7,840.00 | KRW 7,500.00 | 101.17K |
| 2026-09-23 | KRW 7,580.00 | -1.30% | KRW 7,710.00 | KRW 7,750.00 | KRW 7,520.00 | 90.31K |
| 2026-09-22 | KRW 7,680.00 | -0.52% | KRW 7,920.00 | KRW 7,920.00 | KRW 7,580.00 | 197.91K |
| 2026-09-21 | KRW 7,720.00 | -3.74% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,690.00 | 150.38K |
| 2026-09-18 | KRW 8,020.00 | +5.11% | KRW 7,700.00 | KRW 8,170.00 | KRW 7,670.00 | 474.80K |
| 2026-09-17 | KRW 7,630.00 | +1.87% | KRW 7,500.00 | KRW 7,730.00 | KRW 7,500.00 | 105.18K |
| 2026-09-16 | KRW 7,490.00 | +2.04% | KRW 7,360.00 | KRW 7,520.00 | KRW 7,290.00 | 78.66K |
| 2026-09-15 | KRW 7,340.00 | -0.27% | KRW 7,240.00 | KRW 7,460.00 | KRW 7,220.00 | 75.94K |
| 2026-09-14 | KRW 7,360.00 | -1.21% | KRW 7,350.00 | KRW 7,545.00 | KRW 7,210.00 | 58.06K |
| 2026-09-11 | KRW 7,450.00 | -1.46% | KRW 7,370.00 | KRW 7,510.00 | KRW 7,300.00 | 71.53K |
| 2026-09-10 | KRW 7,560.00 | -0.79% | KRW 7,600.00 | KRW 7,650.00 | KRW 7,330.00 | 109.14K |
| 2026-09-09 | KRW 7,620.00 | +2.97% | KRW 7,580.00 | KRW 7,760.00 | KRW 7,420.00 | 154.93K |
| 2026-09-08 | KRW 7,400.00 | +0.41% | KRW 7,390.00 | KRW 7,670.00 | KRW 7,370.00 | 177.32K |
| 2026-09-07 | KRW 7,370.00 | +1.52% | KRW 7,290.00 | KRW 7,520.00 | KRW 7,210.00 | 117.60K |
| 2026-09-04 | KRW 7,260.00 | +2.83% | KRW 7,120.00 | KRW 7,300.00 | KRW 7,080.00 | 101.88K |
| 2026-09-03 | KRW 7,060.00 | -2.35% | KRW 7,300.00 | KRW 7,420.00 | KRW 6,970.00 | 175.01K |
| 2026-09-02 | KRW 7,230.00 | -2.43% | KRW 7,210.00 | KRW 7,840.00 | KRW 7,110.00 | 623.15K |
| 2026-09-01 | KRW 7,410.00 | -1.59% | KRW 7,470.00 | KRW 7,500.00 | KRW 7,280.00 | 60.21K |
| 2026-08-31 | KRW 7,530.00 | -1.57% | KRW 7,480.00 | KRW 7,620.00 | KRW 7,260.00 | 78.14K |
| 2026-08-28 | KRW 7,650.00 | -0.91% | KRW 7,670.00 | KRW 7,760.00 | KRW 7,540.00 | 140.75K |
| 2026-08-27 | KRW 7,720.00 | +3.76% | KRW 7,700.00 | KRW 8,170.00 | KRW 7,570.00 | 388.00K |
| 2026-08-26 | KRW 7,440.00 | +1.36% | KRW 7,320.00 | KRW 7,490.00 | KRW 7,210.00 | 81.67K |
| 2026-08-25 | KRW 7,340.00 | +3.67% | KRW 7,060.00 | KRW 7,360.00 | KRW 6,820.00 | 108.30K |
| 2026-08-24 | KRW 7,080.00 | -1.53% | KRW 7,190.00 | KRW 7,300.00 | KRW 7,080.00 | 69.11K |
| 2026-08-21 | KRW 7,190.00 | -5.15% | KRW 7,500.00 | KRW 7,500.00 | KRW 7,070.00 | 97.64K |
| 2026-08-20 | KRW 7,580.00 | -0.26% | KRW 7,630.00 | KRW 7,700.00 | KRW 7,430.00 | 102.03K |
| 2026-08-19 | KRW 7,600.00 | -0.65% | KRW 7,410.00 | KRW 7,660.00 | KRW 7,220.00 | 121.13K |
| 2026-08-18 | KRW 7,650.00 | -4.26% | KRW 7,990.00 | KRW 8,020.00 | KRW 7,590.00 | 224.98K |
| 2026-08-14 | KRW 7,990.00 | -1.84% | KRW 8,250.00 | KRW 8,250.00 | KRW 7,800.00 | 190.11K |
| 2026-08-13 | KRW 8,140.00 | +1.62% | KRW 8,070.00 | KRW 8,200.00 | KRW 7,950.00 | 255.88K |
| 2026-08-12 | KRW 8,010.00 | +3.22% | KRW 7,930.00 | KRW 8,090.00 | KRW 7,730.00 | 306.83K |
| 2026-08-11 | KRW 7,760.00 | +0.26% | KRW 7,750.00 | KRW 7,790.00 | KRW 7,570.00 | 139.26K |
| 2026-08-10 | KRW 7,740.00 | +5.31% | KRW 7,510.00 | KRW 7,740.00 | KRW 7,470.00 | 199.74K |
| 2026-08-07 | KRW 7,350.00 | -1.21% | KRW 7,540.00 | KRW 7,650.00 | KRW 7,130.00 | 161.51K |
| 2026-08-06 | KRW 7,440.00 | -3.50% | KRW 7,640.00 | KRW 7,760.00 | KRW 7,310.00 | 213.38K |
| 2026-08-05 | KRW 7,710.00 | +11.74% | KRW 7,070.00 | KRW 8,190.00 | KRW 7,070.00 | 1.12M |
| 2026-08-04 | KRW 6,900.00 | +6.32% | KRW 6,580.00 | KRW 6,960.00 | KRW 6,580.00 | 174.41K |
| 2026-08-03 | KRW 6,490.00 | +1.56% | KRW 6,300.00 | KRW 6,700.00 | KRW 6,120.00 | 112.63K |
| 2026-07-31 | KRW 6,390.00 | +14.11% | KRW 5,870.00 | KRW 6,450.00 | KRW 5,870.00 | 248.48K |
| 2026-07-30 | KRW 5,600.00 | -0.53% | KRW 5,420.00 | KRW 5,970.00 | KRW 5,420.00 | 186.01K |
| 2026-07-29 | KRW 5,630.00 | -10.35% | KRW 6,310.00 | KRW 6,390.00 | KRW 5,410.00 | 291.62K |
| 2026-07-28 | KRW 6,280.00 | -8.99% | KRW 6,590.00 | KRW 6,700.00 | KRW 6,170.00 | 179.25K |
| 2026-07-27 | KRW 6,900.00 | -0.43% | KRW 7,120.00 | KRW 7,120.00 | KRW 6,790.00 | 114.25K |
| 2026-07-24 | KRW 6,930.00 | -5.33% | KRW 7,200.00 | KRW 7,240.00 | KRW 6,850.00 | 120.27K |
| 2026-07-23 | KRW 7,320.00 | +9.25% | KRW 6,760.00 | KRW 7,320.00 | KRW 6,740.00 | 161.03K |
| 2026-07-22 | KRW 6,700.00 | +0.90% | KRW 6,780.00 | KRW 6,980.00 | KRW 6,680.00 | 120.61K |
| 2026-07-21 | KRW 6,640.00 | +2.15% | KRW 6,370.00 | KRW 6,690.00 | KRW 6,310.00 | 104.20K |
| 2026-07-20 | KRW 6,500.00 | -5.25% | KRW 6,700.00 | KRW 6,860.00 | KRW 6,450.00 | 119.99K |
| 2026-07-16 | KRW 6,860.00 | -6.03% | KRW 7,260.00 | KRW 7,270.00 | KRW 6,830.00 | 125.14K |
| 2026-07-15 | KRW 7,300.00 | +4.73% | KRW 7,100.00 | KRW 7,380.00 | KRW 7,100.00 | 103.22K |
| 2026-07-14 | KRW 6,970.00 | -1.97% | KRW 7,050.00 | KRW 7,150.00 | KRW 6,530.00 | 173.75K |
| 2026-07-13 | KRW 7,110.00 | -7.66% | KRW 7,740.00 | KRW 7,850.00 | KRW 7,050.00 | 193.36K |
| 2026-07-10 | KRW 7,700.00 | +9.84% | KRW 7,180.00 | KRW 7,760.00 | KRW 7,180.00 | 150.52K |
| 2026-07-09 | KRW 7,010.00 | -0.99% | KRW 7,080.00 | KRW 7,410.00 | KRW 6,900.00 | 161.39K |
| 2026-07-08 | KRW 7,080.00 | -6.60% | KRW 7,300.00 | KRW 7,570.00 | KRW 7,000.00 | 224.73K |
| 2026-07-07 | KRW 7,580.00 | -5.13% | KRW 7,880.00 | KRW 8,030.00 | KRW 7,450.00 | 162.64K |
| 2026-07-06 | KRW 7,990.00 | -2.92% | KRW 8,230.00 | KRW 8,370.00 | KRW 7,790.00 | 135.66K |
| 2026-07-03 | KRW 8,230.00 | +0.98% | KRW 8,160.00 | KRW 8,550.00 | KRW 7,620.00 | 247.93K |
| 2026-07-02 | KRW 8,150.00 | -6.75% | KRW 8,660.00 | KRW 8,670.00 | KRW 8,090.00 | 245.44K |
| 2026-07-01 | KRW 8,740.00 | +6.85% | KRW 8,260.00 | KRW 8,950.00 | KRW 8,250.00 | 403.36K |
| 2026-06-30 | KRW 8,180.00 | -0.85% | KRW 8,580.00 | KRW 8,610.00 | KRW 8,050.00 | 182.20K |
| 2026-06-29 | KRW 8,250.00 | +11.34% | KRW 7,340.00 | KRW 8,280.00 | KRW 7,340.00 | 197.11K |
| 2026-06-26 | KRW 7,410.00 | -8.41% | KRW 8,000.00 | KRW 8,010.00 | KRW 7,210.00 | 297.42K |
| 2026-06-25 | KRW 8,090.00 | -4.49% | KRW 8,560.00 | KRW 8,710.00 | KRW 8,010.00 | 242.14K |
| 2026-06-24 | KRW 8,470.00 | -0.12% | KRW 8,400.00 | KRW 8,700.00 | KRW 8,270.00 | 193.24K |
| 2026-06-23 | KRW 8,480.00 | -6.81% | KRW 9,110.00 | KRW 9,440.00 | KRW 8,480.00 | 310.13K |
| 2026-06-22 | KRW 9,100.00 | -2.47% | KRW 9,320.00 | KRW 9,470.00 | KRW 8,970.00 | 208.60K |
| 2026-06-19 | KRW 9,330.00 | -4.99% | KRW 9,820.00 | KRW 9,990.00 | KRW 9,090.00 | 333.28K |
| 2026-06-18 | KRW 9,820.00 | -4.38% | KRW 10,300.00 | KRW 10,630.00 | KRW 9,800.00 | 363.65K |
| 2026-06-17 | KRW 10,270.00 | +1.58% | KRW 10,120.00 | KRW 10,600.00 | KRW 9,910.00 | 446.29K |
| 2026-06-16 | KRW 10,110.00 | -0.10% | KRW 10,190.00 | KRW 10,400.00 | KRW 9,920.00 | 228.54K |
| 2026-06-15 | KRW 10,120.00 | +4.33% | KRW 10,210.00 | KRW 10,440.00 | KRW 9,920.00 | 295.64K |
| 2026-06-12 | KRW 9,700.00 | +4.30% | KRW 9,800.00 | KRW 9,960.00 | KRW 9,580.00 | 209.86K |
| 2026-06-11 | KRW 9,300.00 | +0.54% | KRW 9,100.00 | KRW 9,330.00 | KRW 8,870.00 | 218.04K |
| 2026-06-10 | KRW 9,250.00 | -3.95% | KRW 9,440.00 | KRW 9,870.00 | KRW 9,040.00 | 136 |
| 2026-06-09 | KRW 9,630.00 | +6.17% | KRW 9,150.00 | KRW 9,680.00 | KRW 9,150.00 | 325.16K |
| 2026-06-08 | KRW 9,070.00 | -10.11% | KRW 9,370.00 | KRW 9,780.00 | KRW 9,010.00 | 497.14K |
| 2026-06-05 | KRW 10,090.00 | -5.44% | KRW 10,530.00 | KRW 10,550.00 | KRW 9,900.00 | 333.34K |
| 2026-06-04 | KRW 10,670.00 | -3.35% | KRW 10,910.00 | KRW 11,370.00 | KRW 10,600.00 | 348.67K |
| 2026-06-02 | KRW 11,040.00 | -3.41% | KRW 11,410.00 | KRW 11,420.00 | KRW 10,720.00 | 374.15K |
| 2026-06-01 | KRW 11,430.00 | -3.14% | KRW 11,790.00 | KRW 12,160.00 | KRW 11,310.00 | 497.09K |
| 2026-05-29 | KRW 11,800.00 | -3.83% | KRW 12,410.00 | KRW 12,470.00 | KRW 11,600.00 | 492.76K |
| 2026-05-28 | KRW 12,270.00 | -4.66% | KRW 12,900.00 | KRW 12,930.00 | KRW 11,770.00 | 758.32K |
| 2026-05-27 | KRW 12,870.00 | -6.74% | KRW 13,900.00 | KRW 13,940.00 | KRW 12,810.00 | 613.70K |
| 2026-05-26 | KRW 13,800.00 | -2.82% | KRW 14,520.00 | KRW 14,830.00 | KRW 13,720.00 | 707.98K |
| 2026-05-22 | KRW 14,200.00 | +1.07% | KRW 14,470.00 | KRW 14,490.00 | KRW 13,850.00 | 464.25K |