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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Cheil Worldwide Inc. (030000.KS) KSC