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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	20,650	20,600	20,600	20,750	20,400	294,749
July 02, 2025	20,150	20,550	20,550	20,600	20,150	350,743
July 01, 2025	20,100	20,200	20,200	20,300	20,050	231,879
June 30, 2025	20,250	20,050	20,050	20,400	19,940	335,459
June 27, 2025	20,250	20,200	20,200	20,350	20,050	237,563
June 26, 2025	20,200	20,050	20,050	20,350	19,870	291,398
June 25, 2025	20,350	20,300	20,300	20,500	20,100	340,760
June 24, 2025	20,500	20,450	20,450	20,600	20,300	240,506
June 23, 2025	20,100	20,350	20,350	20,450	20,050	313,616
June 20, 2025	20,700	20,300	20,300	20,750	20,300	289,383
June 19, 2025	20,700	20,500	20,500	20,900	20,350	322,715
June 18, 2025	20,500	20,300	20,300	20,950	20,150	331,372
June 17, 2025	20,350	20,700	20,700	20,850	20,150	962,827
June 16, 2025	19,930	20,300	20,300	20,450	19,570	730,655
June 13, 2025	19,900	19,800	19,800	20,100	19,360	784,896
June 12, 2025	19,310	20,000	20,000	20,450	19,220	1.1M
June 11, 2025	19,030	19,000	19,000	19,150	18,910	183,076
June 10, 2025	18,830	19,040	19,040	19,040	18,760	263,353
June 09, 2025	18,670	18,810	18,810	18,960	18,660	296,020
June 05, 2025	18,550	18,620	18,620	18,680	18,510	233,650
June 04, 2025	18,490	18,550	18,550	18,760	18,410	322,491
June 02, 2025	18,260	18,300	18,300	18,400	18,250	148,183
May 30, 2025	18,210	18,360	18,360	18,470	18,210	217,928
May 29, 2025	18,250	18,230	18,230	18,260	18,120	169,513
May 28, 2025	18,030	18,210	18,210	18,290	18,030	143,938
May 27, 2025	18,060	18,100	18,100	18,210	18,020	103,158
May 26, 2025	18,030	18,180	18,180	18,180	17,990	99,796
May 23, 2025	17,890	18,010	18,010	18,050	17,880	113,453
May 22, 2025	18,000	17,950	17,950	18,110	17,840	170,210

Cheil Worldwide Inc. (030000.KS) KSC