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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,550	19,640	19,640	19,730	19,540	85,335
September 03, 2025	19,570	19,590	19,590	19,660	19,490	154,884
September 02, 2025	19,760	19,670	19,670	19,860	19,530	184,705
September 01, 2025	19,810	19,760	19,760	19,900	19,700	145,059
August 29, 2025	19,700	19,800	19,800	19,920	19,570	227,574
August 28, 2025	19,430	19,600	19,600	19,670	19,400	113,930
August 27, 2025	19,460	19,510	19,510	19,540	19,410	144,586
August 26, 2025	19,570	19,510	19,510	19,680	19,490	172,433
August 25, 2025	19,600	19,630	19,630	19,720	19,100	170,074
August 22, 2025	19,570	19,570	19,570	19,710	19,480	187,662
August 21, 2025	19,780	19,570	19,570	19,850	19,550	183,549
August 20, 2025	19,800	19,740	19,740	19,800	19,470	207,142
August 19, 2025	19,840	19,660	19,660	19,840	19,540	180,974
August 18, 2025	19,880	19,660	19,660	19,920	19,630	172,785
August 14, 2025	19,850	19,900	19,900	20,150	19,750	611,030
August 13, 2025	19,900	19,840	19,840	19,980	19,720	216,466
August 12, 2025	19,890	19,900	19,900	20,100	19,870	157,674
August 11, 2025	20,050	19,950	19,950	20,100	19,900	166,992
August 08, 2025	20,050	20,100	20,100	20,150	19,930	246,298
August 07, 2025	19,860	20,050	20,050	20,100	19,860	219,299
August 06, 2025	19,710	19,840	19,840	19,980	19,700	177,098
August 05, 2025	19,880	19,880	19,880	20,100	19,770	269,374
August 04, 2025	19,520	19,840	19,840	19,840	19,500	198,687
August 01, 2025	19,800	19,570	19,570	19,980	19,500	347,662
July 31, 2025	20,000	19,880	19,880	20,200	19,840	357,286
July 30, 2025	20,050	20,050	20,050	20,200	19,960	368,302
July 29, 2025	20,000	20,100	20,100	20,350	19,950	156,648
July 28, 2025	21,050	20,050	20,050	21,100	19,990	664,703
July 25, 2025	21,050	21,150	21,150	21,400	20,800	182,983
July 24, 2025	21,500	21,250	21,250	21,650	21,100	288,784
July 23, 2025	21,700	21,600	21,600	21,800	21,300	283,266
July 22, 2025	21,250	21,600	21,600	21,750	21,200	309,350
July 21, 2025	21,750	21,400	21,400	21,750	21,300	292,226
July 18, 2025	21,700	21,900	21,900	22,000	21,600	373,098
July 17, 2025	21,700	21,750	21,750	21,800	21,350	245,231
July 16, 2025	21,850	21,500	21,500	22,000	21,350	357,385
July 15, 2025	22,400	21,900	21,900	22,450	21,800	517,489
July 14, 2025	21,800	22,400	22,400	22,400	21,800	596,660
July 11, 2025	21,750	21,650	21,650	22,000	21,600	273,034
July 10, 2025	21,600	21,700	21,700	21,800	21,500	329,673
July 09, 2025	21,000	21,700	21,700	21,850	20,800	477,154
July 08, 2025	21,000	20,950	20,950	21,100	20,600	342,826
July 07, 2025	20,700	21,000	21,000	21,500	20,550	535,618
July 04, 2025	20,600	20,500	20,500	20,700	20,450	285,912

Cheil Worldwide Inc. (030000.KS) KSC