Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea
· Delayed Price · Currency is KRW 9,450.00
+210.00 (2.27%)
At close: Dec 5, 2025
Cheil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,290.00 | 9,460.00 | 9,230.00 | 9,450.00 | 9,450.00 | 2.27% | 96,397 |
| Dec 4, 2025 | 9,510.00 | 9,570.00 | 9,220.00 | 9,240.00 | 9,240.00 | -2.84% | 113,246 |
| Dec 3, 2025 | 9,410.00 | 9,660.00 | 9,310.00 | 9,510.00 | 9,510.00 | 1.06% | 141,669 |
| Dec 2, 2025 | 9,420.00 | 9,560.00 | 9,150.00 | 9,410.00 | 9,410.00 | -0.11% | 258,828 |
| Dec 1, 2025 | 9,570.00 | 9,680.00 | 9,420.00 | 9,420.00 | 9,420.00 | -1.46% | 109,481 |
| Nov 28, 2025 | 9,450.00 | 9,560.00 | 9,070.00 | 9,560.00 | 9,560.00 | 1.70% | 81,986 |
| Nov 27, 2025 | 9,400.00 | 9,580.00 | 9,360.00 | 9,400.00 | 9,400.00 | 0.53% | 59,896 |
| Nov 26, 2025 | 9,170.00 | 9,370.00 | 9,080.00 | 9,350.00 | 9,350.00 | 2.63% | 74,966 |
| Nov 25, 2025 | 9,160.00 | 9,310.00 | 8,960.00 | 9,110.00 | 9,110.00 | 0.33% | 104,211 |
| Nov 24, 2025 | 9,220.00 | 9,320.00 | 8,990.00 | 9,080.00 | 9,080.00 | -0.77% | 90,074 |
| Nov 21, 2025 | 9,270.00 | 9,380.00 | 9,030.00 | 9,150.00 | 9,150.00 | -5.38% | 162,525 |
| Nov 20, 2025 | 9,170.00 | 9,680.00 | 9,100.00 | 9,670.00 | 9,670.00 | 7.21% | 189,833 |
| Nov 19, 2025 | 9,130.00 | 9,210.00 | 8,800.00 | 9,020.00 | 9,020.00 | -0.99% | 162,029 |
| Nov 18, 2025 | 9,670.00 | 9,810.00 | 9,100.00 | 9,110.00 | 9,110.00 | -7.04% | 357,504 |
| Nov 17, 2025 | 9,890.00 | 10,070.00 | 9,770.00 | 9,800.00 | 9,800.00 | -0.41% | 131,205 |
| Nov 14, 2025 | 10,120.00 | 10,120.00 | 9,820.00 | 9,840.00 | 9,840.00 | -4.47% | 264,861 |
| Nov 13, 2025 | 10,450.00 | 10,480.00 | 10,170.00 | 10,300.00 | 10,300.00 | -0.96% | 116,930 |
| Nov 12, 2025 | 10,280.00 | 10,500.00 | 10,200.00 | 10,400.00 | 10,400.00 | 1.36% | 113,397 |
| Nov 11, 2025 | 10,460.00 | 10,690.00 | 10,170.00 | 10,260.00 | 10,260.00 | -1.54% | 293,060 |
| Nov 10, 2025 | 10,260.00 | 10,450.00 | 10,090.00 | 10,420.00 | 10,420.00 | 1.96% | 147,704 |
| Nov 7, 2025 | 10,250.00 | 10,830.00 | 10,110.00 | 10,220.00 | 10,220.00 | -4.22% | 312,489 |
| Nov 6, 2025 | 10,700.00 | 11,330.00 | 10,460.00 | 10,670.00 | 10,670.00 | 2.79% | 611,869 |
| Nov 5, 2025 | 10,750.00 | 10,840.00 | 10,070.00 | 10,380.00 | 10,380.00 | -5.38% | 482,797 |
| Nov 4, 2025 | 11,630.00 | 11,690.00 | 10,950.00 | 10,970.00 | 10,970.00 | -4.28% | 609,245 |
| Nov 3, 2025 | 11,360.00 | 11,830.00 | 11,320.00 | 11,460.00 | 11,460.00 | 2.96% | 1,459,279 |
| Oct 31, 2025 | 11,000.00 | 11,450.00 | 10,840.00 | 11,130.00 | 11,130.00 | 1.37% | 587,907 |
| Oct 30, 2025 | 11,370.00 | 11,380.00 | 10,820.00 | 10,980.00 | 10,980.00 | -2.83% | 588,784 |
| Oct 29, 2025 | 10,780.00 | 11,410.00 | 10,730.00 | 11,300.00 | 11,300.00 | 5.12% | 1,460,734 |
| Oct 28, 2025 | 10,850.00 | 11,150.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.92% | 356,458 |
| Oct 27, 2025 | 11,140.00 | 11,270.00 | 10,800.00 | 10,850.00 | 10,850.00 | -1.54% | 425,661 |
| Oct 24, 2025 | 11,220.00 | 11,490.00 | 11,020.00 | 11,020.00 | 11,020.00 | -1.25% | 940,251 |
| Oct 23, 2025 | 10,560.00 | 11,370.00 | 10,310.00 | 11,160.00 | 11,160.00 | 5.68% | 2,253,857 |
| Oct 22, 2025 | 10,490.00 | 10,560.00 | 10,230.00 | 10,560.00 | 10,560.00 | 0.67% | 125,086 |
| Oct 21, 2025 | 10,590.00 | 10,770.00 | 10,430.00 | 10,490.00 | 10,490.00 | -0.94% | 194,769 |
| Oct 20, 2025 | 10,320.00 | 10,730.00 | 10,320.00 | 10,590.00 | 10,590.00 | 2.62% | 243,473 |
| Oct 17, 2025 | 10,720.00 | 10,770.00 | 10,320.00 | 10,320.00 | 10,320.00 | -3.55% | 278,353 |
| Oct 16, 2025 | 10,750.00 | 10,820.00 | 10,540.00 | 10,700.00 | 10,700.00 | 0.19% | 394,914 |
| Oct 15, 2025 | 10,260.00 | 10,720.00 | 10,260.00 | 10,680.00 | 10,680.00 | 4.71% | 274,487 |
| Oct 14, 2025 | 10,390.00 | 10,940.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.16% | 738,862 |
| Oct 13, 2025 | 9,970.00 | 10,470.00 | 9,960.00 | 10,320.00 | 10,320.00 | 0.88% | 217,646 |
| Oct 10, 2025 | 10,100.00 | 10,230.00 | 9,970.00 | 10,230.00 | 10,230.00 | 3.33% | 222,607 |
| Oct 2, 2025 | 9,770.00 | 9,930.00 | 9,700.00 | 9,900.00 | 9,900.00 | 2.38% | 122,238 |
| Oct 1, 2025 | 9,640.00 | 9,780.00 | 9,630.00 | 9,670.00 | 9,670.00 | 0.10% | 94,931 |
| Sep 30, 2025 | 9,680.00 | 9,890.00 | 9,640.00 | 9,660.00 | 9,660.00 | -0.31% | 81,266 |
| Sep 29, 2025 | 9,610.00 | 9,770.00 | 9,610.00 | 9,690.00 | 9,690.00 | 0.83% | 72,159 |
| Sep 26, 2025 | 9,960.00 | 9,970.00 | 9,550.00 | 9,610.00 | 9,610.00 | -4.09% | 235,680 |
| Sep 25, 2025 | 10,110.00 | 10,140.00 | 10,000.00 | 10,020.00 | 10,020.00 | -0.99% | 117,183 |
| Sep 24, 2025 | 10,400.00 | 10,400.00 | 10,010.00 | 10,120.00 | 10,120.00 | -2.41% | 198,516 |
| Sep 23, 2025 | 10,300.00 | 10,750.00 | 10,300.00 | 10,370.00 | 10,370.00 | 0.68% | 334,215 |
| Sep 22, 2025 | 10,480.00 | 10,590.00 | 10,280.00 | 10,300.00 | 10,300.00 | -1.72% | 175,512 |
| Sep 19, 2025 | 10,380.00 | 10,620.00 | 10,360.00 | 10,480.00 | 10,480.00 | 1.16% | 184,887 |
| Sep 18, 2025 | 10,330.00 | 10,450.00 | 10,300.00 | 10,360.00 | 10,360.00 | 0.88% | 124,233 |
| Sep 17, 2025 | 10,540.00 | 10,540.00 | 10,230.00 | 10,270.00 | 10,270.00 | -2.47% | 153,620 |
| Sep 16, 2025 | 10,670.00 | 10,700.00 | 10,500.00 | 10,530.00 | 10,530.00 | -1.03% | 163,402 |
| Sep 15, 2025 | 10,520.00 | 10,690.00 | 10,470.00 | 10,640.00 | 10,640.00 | 1.24% | 184,097 |
| Sep 12, 2025 | 10,610.00 | 10,750.00 | 10,480.00 | 10,510.00 | 10,510.00 | -0.76% | 220,563 |
| Sep 11, 2025 | 10,990.00 | 11,000.00 | 10,570.00 | 10,590.00 | 10,590.00 | -1.67% | 334,238 |
| Sep 10, 2025 | 10,170.00 | 10,930.00 | 10,160.00 | 10,770.00 | 10,770.00 | 6.11% | 827,128 |
| Sep 9, 2025 | 10,210.00 | 10,210.00 | 10,020.00 | 10,150.00 | 10,150.00 | - | 107,684 |
| Sep 8, 2025 | 10,070.00 | 10,180.00 | 9,950.00 | 10,150.00 | 10,150.00 | 1.10% | 98,510 |
| Sep 5, 2025 | 10,080.00 | 10,180.00 | 10,020.00 | 10,040.00 | 10,040.00 | -0.40% | 105,684 |
| Sep 4, 2025 | 10,270.00 | 10,280.00 | 10,060.00 | 10,080.00 | 10,080.00 | -1.37% | 148,134 |
| Sep 3, 2025 | 10,030.00 | 10,300.00 | 10,030.00 | 10,220.00 | 10,220.00 | 1.49% | 236,407 |
| Sep 2, 2025 | 9,990.00 | 10,130.00 | 9,920.00 | 10,070.00 | 10,070.00 | 0.90% | 138,164 |
| Sep 1, 2025 | 9,830.00 | 10,110.00 | 9,720.00 | 9,980.00 | 9,980.00 | 1.32% | 246,699 |
| Aug 29, 2025 | 9,920.00 | 10,050.00 | 9,850.00 | 9,850.00 | 9,850.00 | -0.71% | 158,543 |
| Aug 28, 2025 | 9,860.00 | 10,040.00 | 9,810.00 | 9,920.00 | 9,920.00 | - | 116,313 |
| Aug 27, 2025 | 10,020.00 | 10,080.00 | 9,900.00 | 9,920.00 | 9,920.00 | -0.70% | 150,040 |
| Aug 26, 2025 | 10,130.00 | 10,150.00 | 9,930.00 | 9,990.00 | 9,990.00 | -1.38% | 145,635 |
| Aug 25, 2025 | 10,240.00 | 10,350.00 | 10,070.00 | 10,130.00 | 10,130.00 | -0.49% | 256,991 |
| Aug 22, 2025 | 10,080.00 | 10,435.00 | 10,060.00 | 10,180.00 | 10,180.00 | 1.50% | 313,237 |
| Aug 21, 2025 | 9,880.00 | 10,220.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1.62% | 271,538 |
| Aug 20, 2025 | 9,930.00 | 10,090.00 | 9,680.00 | 9,870.00 | 9,870.00 | -4.17% | 377,097 |
| Aug 19, 2025 | 10,780.00 | 10,780.00 | 10,260.00 | 10,300.00 | 10,300.00 | -3.83% | 209,979 |
| Aug 18, 2025 | 10,940.00 | 10,940.00 | 10,670.00 | 10,710.00 | 10,710.00 | -2.10% | 115,468 |
| Aug 14, 2025 | 11,100.00 | 11,140.00 | 10,930.00 | 10,940.00 | 10,940.00 | -1.26% | 139,447 |
| Aug 13, 2025 | 11,380.00 | 11,390.00 | 10,930.00 | 11,080.00 | 11,080.00 | -1.60% | 159,778 |
| Aug 12, 2025 | 11,440.00 | 11,790.00 | 11,260.00 | 11,260.00 | 11,260.00 | -1.66% | 202,909 |
| Aug 11, 2025 | 11,600.00 | 11,700.00 | 11,410.00 | 11,450.00 | 11,450.00 | 0.09% | 189,813 |
| Aug 8, 2025 | 11,740.00 | 11,950.00 | 11,410.00 | 11,440.00 | 11,440.00 | -2.14% | 157,078 |
| Aug 7, 2025 | 11,650.00 | 11,940.00 | 11,510.00 | 11,690.00 | 11,690.00 | -0.09% | 259,270 |
| Aug 6, 2025 | 11,440.00 | 11,710.00 | 11,370.00 | 11,700.00 | 11,700.00 | 0.69% | 186,657 |
| Aug 5, 2025 | 11,470.00 | 12,010.00 | 11,410.00 | 11,620.00 | 11,620.00 | 2.11% | 382,444 |
| Aug 4, 2025 | 11,050.00 | 11,490.00 | 11,050.00 | 11,380.00 | 11,380.00 | 0.35% | 192,159 |
| Aug 1, 2025 | 11,900.00 | 11,900.00 | 11,150.00 | 11,340.00 | 11,340.00 | -4.30% | 371,354 |
| Jul 31, 2025 | 12,150.00 | 12,150.00 | 11,600.00 | 11,850.00 | 11,850.00 | -1.50% | 326,749 |
| Jul 30, 2025 | 12,600.00 | 12,600.00 | 12,000.00 | 12,030.00 | 12,030.00 | -3.76% | 355,149 |
| Jul 29, 2025 | 12,210.00 | 12,820.00 | 11,940.00 | 12,500.00 | 12,500.00 | 1.38% | 732,847 |
| Jul 28, 2025 | 12,780.00 | 13,000.00 | 12,180.00 | 12,330.00 | 12,330.00 | -2.53% | 696,721 |
| Jul 25, 2025 | 13,130.00 | 13,140.00 | 12,610.00 | 12,650.00 | 12,650.00 | -5.24% | 613,717 |
| Jul 24, 2025 | 13,590.00 | 13,720.00 | 13,250.00 | 13,350.00 | 13,350.00 | 0.15% | 1,317,282 |
| Jul 23, 2025 | 13,450.00 | 13,510.00 | 12,940.00 | 13,330.00 | 13,330.00 | 1.21% | 1,110,997 |
| Jul 22, 2025 | 13,520.00 | 13,800.00 | 12,850.00 | 13,170.00 | 13,170.00 | 1.31% | 1,738,130 |
| Jul 21, 2025 | 13,090.00 | 13,210.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.62% | 874,804 |
| Jul 18, 2025 | 13,560.00 | 14,120.00 | 12,780.00 | 12,920.00 | 12,920.00 | 1.97% | 4,880,945 |
| Jul 17, 2025 | 12,890.00 | 12,950.00 | 12,510.00 | 12,670.00 | 12,670.00 | -4.38% | 1,395,581 |
| Jul 16, 2025 | 11,370.00 | 13,920.00 | 11,120.00 | 13,250.00 | 13,250.00 | 15.92% | 13,995,010 |
| Jul 15, 2025 | 11,230.00 | 11,850.00 | 11,090.00 | 11,430.00 | 11,430.00 | 7.83% | 3,374,344 |
| Jul 14, 2025 | 10,860.00 | 10,900.00 | 10,430.00 | 10,600.00 | 10,600.00 | -2.30% | 204,590 |
| Jul 11, 2025 | 11,260.00 | 11,270.00 | 10,830.00 | 10,850.00 | 10,850.00 | -1.54% | 234,896 |