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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22,050	22,450	22,450	22,600	22,050	475,117
February 19, 2026	22,350	22,050	22,050	22,400	22,000	432,023
February 13, 2026	21,950	22,200	22,200	22,250	21,850	384,583
February 12, 2026	21,900	22,000	22,000	22,150	21,750	608,111
February 11, 2026	21,750	21,800	21,800	21,850	21,550	436,636
February 10, 2026	21,500	21,600	21,600	21,750	21,350	432,903
February 09, 2026	20,900	21,300	21,300	21,400	20,800	446,790
February 06, 2026	20,700	20,750	20,750	20,800	20,300	347,741
February 05, 2026	20,650	20,800	20,800	21,000	20,600	487,719
February 04, 2026	20,900	20,600	20,600	21,000	20,550	824,066
February 03, 2026	21,350	20,900	20,900	21,600	20,700	608,198
February 02, 2026	22,000	21,100	21,100	22,000	20,800	456,086
January 30, 2026	21,650	21,950	21,950	22,100	21,550	517,921
January 29, 2026	20,900	21,750	21,750	21,950	20,850	732,092
January 28, 2026	21,250	20,900	20,900	21,250	20,850	388,593
January 27, 2026	21,350	21,200	21,200	21,450	21,100	404,899
January 26, 2026	21,100	21,250	21,250	21,400	21,100	370,917
January 23, 2026	20,850	21,000	21,000	21,100	20,800	337,107
January 22, 2026	20,750	20,850	20,850	20,950	20,700	283,143
January 21, 2026	20,850	20,950	20,950	21,000	20,650	275,215
January 20, 2026	20,600	20,900	20,900	20,950	20,500	417,365
January 19, 2026	20,800	20,600	20,600	20,850	20,450	364,455
January 16, 2026	21,050	20,800	20,800	21,100	20,750	220,793
January 15, 2026	20,800	21,000	21,000	21,200	20,750	380,573
January 14, 2026	21,150	20,900	20,900	21,200	20,700	231,019
January 13, 2026	20,700	21,100	21,100	21,200	20,600	455,210
January 12, 2026	20,350	20,600	20,600	20,650	20,250	250,690
January 09, 2026	20,400	20,300	20,300	20,450	20,150	195,023
January 08, 2026	20,400	20,300	20,300	20,600	20,150	411,042
January 07, 2026	20,600	20,550	20,550	20,800	20,400	470,300
January 06, 2026	20,900	20,750	20,750	21,100	20,600	412,003
January 05, 2026	20,750	21,000	21,000	21,150	20,550	668,334
January 02, 2026	21,000	20,850	20,850	21,100	20,700	475,502
December 30, 2025	21,100	21,000	21,000	21,150	20,500	700,687
December 29, 2025	21,300	21,100	21,100	21,350	20,900	906,930
December 26, 2025	22,700	22,500	21,270	22,800	22,500	816,599
December 24, 2025	22,800	22,700	22,700	22,900	22,550	286,941
December 23, 2025	23,150	22,800	22,800	23,150	22,650	332,989
December 22, 2025	23,300	23,100	23,100	23,300	22,950	390,758
December 19, 2025	23,250	23,150	23,150	23,250	22,800	395,343
December 18, 2025	22,950	23,150	23,150	23,200	22,800	321,942
December 17, 2025	22,950	23,050	23,050	23,100	22,650	298,807
December 16, 2025	23,150	22,750	22,750	23,250	22,650	507,902
December 15, 2025	23,000	23,000	23,000	23,250	22,850	217,663
December 12, 2025	23,000	23,050	23,050	23,150	22,650	480,934
December 11, 2025	22,950	22,750	22,750	23,050	22,650	659,217
December 10, 2025	23,150	22,800	22,800	23,150	22,700	280,099
December 09, 2025	22,950	23,050	23,050	23,200	22,750	324,940
December 08, 2025	22,800	22,900	22,900	23,000	22,750	255,540
December 05, 2025	22,750	22,800	22,800	22,850	22,700	159,026
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

Cheil Worldwide Inc. (030000.KS) KSC