Cheil Worldwide Inc. - 030000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,550	22,900	22,900	22,900	22,550	280,347
December 03, 2025	22,650	22,650	22,650	22,700	22,400	283,622
December 02, 2025	22,800	22,650	22,650	22,850	22,500	223,163
December 01, 2025	22,900	22,800	22,800	22,950	22,600	183,174
November 28, 2025	22,900	22,650	22,650	22,900	22,450	190,201
November 27, 2025	22,700	22,800	22,800	23,050	22,700	173,302
November 26, 2025	22,700	22,850	22,850	22,900	22,500	207,332
November 25, 2025	22,550	22,500	22,500	22,800	22,350	236,158
November 24, 2025	22,400	22,500	22,500	23,000	22,300	437,724
November 21, 2025	22,300	22,200	22,200	22,350	21,850	279,640
November 20, 2025	22,000	22,100	22,100	22,350	22,000	379,707
November 19, 2025	21,850	22,000	22,000	22,150	21,650	266,316
November 18, 2025	22,000	21,700	21,700	22,200	21,550	319,189
November 17, 2025	22,050	22,150	22,150	22,200	21,850	317,610
November 14, 2025	21,950	22,000	22,000	22,250	21,850	387,427
November 13, 2025	21,950	22,100	22,100	22,350	21,900	391,779
November 12, 2025	21,900	22,150	22,150	22,250	21,800	416,647
November 11, 2025	21,800	22,000	22,000	22,100	21,750	511,466
November 10, 2025	21,400	21,800	21,800	21,950	21,350	715,720
November 07, 2025	21,400	21,000	21,000	21,400	20,800	507,654
November 06, 2025	20,550	21,200	21,200	21,450	20,500	758,802
November 05, 2025	20,900	20,300	20,300	20,900	20,200	641,070
November 04, 2025	20,500	20,800	20,800	20,850	20,250	503,371
November 03, 2025	20,450	20,550	20,550	20,800	20,300	552,739
October 31, 2025	20,300	20,350	20,350	20,450	20,200	228,125
October 30, 2025	20,350	20,250	20,250	20,650	20,100	555,315
October 29, 2025	20,650	20,500	20,500	20,700	20,300	402,160
October 28, 2025	20,450	20,400	20,400	20,500	20,350	183,817
October 27, 2025	20,350	20,400	20,400	20,600	20,300	469,852
October 24, 2025	20,350	20,400	20,400	20,500	20,250	310,868
October 23, 2025	20,450	20,300	20,300	20,600	20,250	307,851
October 22, 2025	20,150	20,400	20,400	20,450	20,100	301,674
October 21, 2025	20,150	20,150	20,150	20,350	20,050	378,515
October 20, 2025	20,100	20,150	20,150	20,250	20,000	344,223
October 17, 2025	20,250	20,100	20,100	20,300	20,000	477,750
October 16, 2025	20,200	20,450	20,450	20,500	20,200	310,310
October 15, 2025	20,500	20,200	20,200	20,600	20,050	630,248
October 14, 2025	20,500	20,500	20,500	20,650	20,350	512,996
October 13, 2025	20,500	20,650	20,650	20,750	20,300	301,440
October 10, 2025	20,450	20,400	20,400	20,725	20,300	613,113
October 02, 2025	20,400	20,250	20,250	20,450	20,100	472,169
October 01, 2025	20,350	20,150	20,150	20,450	20,050	222,755
September 30, 2025	20,550	20,300	20,300	20,700	20,300	252,065
September 29, 2025	20,600	20,700	20,700	21,000	20,400	475,754
September 26, 2025	20,650	20,400	20,400	20,800	20,250	341,781
September 25, 2025	20,400	20,750	20,750	20,750	20,400	235,297
September 24, 2025	20,950	20,500	20,500	21,000	20,400	351,388
September 23, 2025	20,400	20,750	20,750	21,100	20,400	530,352
September 22, 2025	20,200	20,350	20,350	20,600	20,100	274,651
September 19, 2025	20,050	20,200	20,200	20,350	19,910	508,769
September 18, 2025	20,000	19,920	19,920	20,050	19,850	343,111
September 17, 2025	19,950	20,100	20,100	20,150	19,950	185,148
September 16, 2025	20,200	20,000	20,000	20,250	19,980	336,739
September 15, 2025	20,200	20,200	20,200	20,350	20,100	289,139
September 12, 2025	20,200	20,150	20,150	20,200	20,000	252,028
September 11, 2025	19,910	20,200	20,200	20,200	19,860	331,529
September 10, 2025	19,780	19,900	19,900	20,050	19,780	211,301
September 09, 2025	19,950	19,810	19,810	19,950	19,700	196,413
September 08, 2025	19,850	19,770	19,770	19,860	19,680	129,547
September 05, 2025	19,570	19,700	19,700	19,760	19,560	139,794

Cheil Worldwide Inc. (030000.KS) KSC