Cheil Electric Co., Ltd. (KOSDAQ:199820)
South Korea
· Delayed Price · Currency is KRW 12,800
+160 (1.27%)
At close: Apr 28, 2026
Cheil Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,330.00 | 13,600.00 | 12,650.00 | 12,800.00 | 12,800.00 | 1.27% | 1,918,817 |
| Apr 27, 2026 | 12,430.00 | 13,490.00 | 12,160.00 | 12,640.00 | 12,640.00 | 5.69% | 4,260,775 |
| Apr 24, 2026 | 11,820.00 | 12,490.00 | 11,680.00 | 11,960.00 | 11,960.00 | 4.18% | 1,659,784 |
| Apr 23, 2026 | 11,820.00 | 12,240.00 | 11,240.00 | 11,480.00 | 11,480.00 | 0.79% | 1,744,644 |
| Apr 22, 2026 | 10,990.00 | 12,340.00 | 10,740.00 | 11,390.00 | 11,390.00 | 3.64% | 2,780,989 |
| Apr 21, 2026 | 11,060.00 | 11,300.00 | 10,920.00 | 10,990.00 | 10,990.00 | 0.37% | 273,722 |
| Apr 20, 2026 | 11,070.00 | 11,230.00 | 10,890.00 | 10,950.00 | 10,950.00 | -1.08% | 238,641 |
| Apr 17, 2026 | 11,230.00 | 11,230.00 | 10,890.00 | 11,070.00 | 11,070.00 | -1.25% | 215,493 |
| Apr 16, 2026 | 11,310.00 | 11,360.00 | 11,090.00 | 11,210.00 | 11,210.00 | -0.62% | 406,689 |
| Apr 15, 2026 | 10,770.00 | 12,100.00 | 10,720.00 | 11,280.00 | 11,280.00 | 6.11% | 2,451,179 |
| Apr 14, 2026 | 10,540.00 | 10,680.00 | 10,440.00 | 10,630.00 | 10,630.00 | 3.30% | 254,650 |
| Apr 13, 2026 | 10,210.00 | 10,450.00 | 10,010.00 | 10,290.00 | 10,290.00 | -0.10% | 170,426 |
| Apr 10, 2026 | 10,200.00 | 10,370.00 | 10,070.00 | 10,300.00 | 10,300.00 | 2.18% | 159,769 |
| Apr 9, 2026 | 10,370.00 | 10,370.00 | 10,070.00 | 10,080.00 | 10,080.00 | -3.82% | 181,724 |
| Apr 8, 2026 | 10,080.00 | 10,480.00 | 10,080.00 | 10,480.00 | 10,480.00 | 7.93% | 273,129 |
| Apr 7, 2026 | 10,020.00 | 10,110.00 | 9,630.00 | 9,710.00 | 9,710.00 | -1.82% | 214,795 |
| Apr 6, 2026 | 10,170.00 | 10,400.00 | 9,850.00 | 9,890.00 | 9,890.00 | -2.27% | 245,366 |
| Apr 3, 2026 | 10,290.00 | 10,460.00 | 10,050.00 | 10,120.00 | 10,120.00 | 0.40% | 211,918 |
| Apr 2, 2026 | 10,920.00 | 10,930.00 | 9,890.00 | 10,080.00 | 10,080.00 | -7.35% | 465,117 |
| Apr 1, 2026 | 10,510.00 | 10,890.00 | 10,510.00 | 10,880.00 | 10,880.00 | 7.30% | 330,450 |
| Mar 31, 2026 | 10,490.00 | 10,830.00 | 10,100.00 | 10,140.00 | 10,140.00 | -3.34% | 251,328 |
| Mar 30, 2026 | 10,580.00 | 10,630.00 | 10,050.00 | 10,490.00 | 10,490.00 | -1.32% | 224,761 |
| Mar 27, 2026 | 10,310.00 | 10,990.00 | 10,310.00 | 10,630.00 | 10,630.00 | - | 369,147 |
| Mar 26, 2026 | 11,290.00 | 11,320.00 | 10,630.00 | 10,630.00 | 10,630.00 | -5.76% | 314,687 |
| Mar 25, 2026 | 11,150.00 | 11,400.00 | 11,060.00 | 11,280.00 | 11,280.00 | 3.39% | 393,002 |
| Mar 24, 2026 | 11,330.00 | 11,450.00 | 10,570.00 | 10,910.00 | 10,910.00 | - | 446,531 |
| Mar 23, 2026 | 11,800.00 | 11,820.00 | 10,890.00 | 10,910.00 | 10,910.00 | -7.85% | 588,160 |
| Mar 20, 2026 | 11,600.00 | 12,090.00 | 11,400.00 | 11,840.00 | 11,840.00 | 2.87% | 1,122,003 |
| Mar 19, 2026 | 11,450.00 | 12,590.00 | 11,350.00 | 11,510.00 | 11,510.00 | -2.70% | 2,807,451 |
| Mar 18, 2026 | 10,910.00 | 12,930.00 | 10,800.00 | 11,830.00 | 11,830.00 | 10.35% | 7,226,642 |
| Mar 17, 2026 | 10,420.00 | 11,440.00 | 10,290.00 | 10,720.00 | 10,720.00 | 4.38% | 1,218,620 |
| Mar 16, 2026 | 10,390.00 | 10,870.00 | 10,190.00 | 10,270.00 | 10,270.00 | 0.98% | 482,981 |
| Mar 13, 2026 | 9,920.00 | 10,470.00 | 9,570.00 | 10,170.00 | 10,170.00 | 1.29% | 351,828 |
| Mar 12, 2026 | 9,810.00 | 10,140.00 | 9,720.00 | 10,040.00 | 10,040.00 | 2.03% | 208,204 |
| Mar 11, 2026 | 9,700.00 | 10,140.00 | 9,690.00 | 9,840.00 | 9,840.00 | 2.71% | 284,134 |
| Mar 10, 2026 | 9,320.00 | 9,670.00 | 9,280.00 | 9,580.00 | 9,580.00 | 7.40% | 225,953 |
| Mar 9, 2026 | 9,150.00 | 9,150.00 | 8,650.00 | 8,920.00 | 8,920.00 | -5.01% | 240,529 |
| Mar 6, 2026 | 9,110.00 | 9,670.00 | 9,000.00 | 9,390.00 | 9,390.00 | 0.54% | 191,185 |
| Mar 5, 2026 | 8,850.00 | 9,500.00 | 8,850.00 | 9,340.00 | 9,340.00 | 13.21% | 286,922 |
| Mar 4, 2026 | 9,360.00 | 9,800.00 | 8,220.00 | 8,250.00 | 8,250.00 | -16.16% | 576,361 |
| Mar 3, 2026 | 10,340.00 | 10,560.00 | 9,840.00 | 9,840.00 | 9,840.00 | -7.26% | 431,933 |
| Feb 27, 2026 | 10,850.00 | 11,220.00 | 10,600.00 | 10,610.00 | 10,610.00 | -2.21% | 400,850 |
| Feb 26, 2026 | 11,000.00 | 11,220.00 | 10,830.00 | 10,850.00 | 10,850.00 | 0.37% | 518,323 |
| Feb 25, 2026 | 11,620.00 | 11,760.00 | 10,800.00 | 10,810.00 | 10,810.00 | -3.48% | 875,763 |
| Feb 24, 2026 | 11,030.00 | 11,900.00 | 10,830.00 | 11,200.00 | 11,200.00 | 1.54% | 1,755,463 |
| Feb 23, 2026 | 10,920.00 | 11,410.00 | 10,750.00 | 11,030.00 | 11,030.00 | 2.60% | 1,272,792 |
| Feb 20, 2026 | 10,720.00 | 11,010.00 | 10,570.00 | 10,750.00 | 10,750.00 | 0.28% | 473,419 |
| Feb 19, 2026 | 11,000.00 | 11,040.00 | 10,620.00 | 10,720.00 | 10,720.00 | -0.19% | 371,027 |
| Feb 13, 2026 | 10,500.00 | 11,100.00 | 10,300.00 | 10,740.00 | 10,740.00 | 1.42% | 901,398 |
| Feb 12, 2026 | 10,990.00 | 11,000.00 | 10,590.00 | 10,590.00 | 10,590.00 | -2.67% | 495,081 |
| Feb 11, 2026 | 10,340.00 | 10,950.00 | 10,130.00 | 10,880.00 | 10,880.00 | 5.22% | 1,298,309 |
| Feb 10, 2026 | 10,510.00 | 10,590.00 | 10,190.00 | 10,340.00 | 10,340.00 | -0.86% | 239,519 |
| Feb 9, 2026 | 10,200.00 | 10,490.00 | 10,170.00 | 10,430.00 | 10,430.00 | 5.89% | 434,059 |
| Feb 6, 2026 | 9,880.00 | 10,060.00 | 9,430.00 | 9,850.00 | 9,850.00 | -2.48% | 331,471 |
| Feb 5, 2026 | 10,590.00 | 10,590.00 | 10,050.00 | 10,100.00 | 10,100.00 | -5.16% | 362,602 |
| Feb 4, 2026 | 10,450.00 | 10,770.00 | 10,300.00 | 10,650.00 | 10,650.00 | 2.50% | 1,044,781 |
| Feb 3, 2026 | 9,980.00 | 10,450.00 | 9,890.00 | 10,390.00 | 10,390.00 | 7.11% | 527,482 |
| Feb 2, 2026 | 10,020.00 | 10,200.00 | 9,690.00 | 9,700.00 | 9,700.00 | -5.27% | 449,842 |
| Jan 30, 2026 | 10,300.00 | 10,720.00 | 10,170.00 | 10,240.00 | 10,240.00 | -0.39% | 856,213 |
| Jan 29, 2026 | 10,330.00 | 10,390.00 | 9,930.00 | 10,280.00 | 10,280.00 | 0.29% | 425,732 |
| Jan 28, 2026 | 10,190.00 | 10,400.00 | 10,060.00 | 10,250.00 | 10,250.00 | 3.12% | 505,595 |
| Jan 27, 2026 | 10,040.00 | 10,240.00 | 9,860.00 | 9,940.00 | 9,940.00 | -0.10% | 347,504 |
| Jan 26, 2026 | 9,940.00 | 10,040.00 | 9,880.00 | 9,950.00 | 9,950.00 | 0.71% | 201,936 |
| Jan 23, 2026 | 9,940.00 | 9,960.00 | 9,770.00 | 9,880.00 | 9,880.00 | 0.30% | 182,647 |
| Jan 22, 2026 | 10,100.00 | 10,250.00 | 9,830.00 | 9,850.00 | 9,850.00 | -0.91% | 313,596 |
| Jan 21, 2026 | 10,050.00 | 10,460.00 | 9,810.00 | 9,940.00 | 9,940.00 | -3.96% | 433,953 |
| Jan 20, 2026 | 10,100.00 | 10,520.00 | 9,730.00 | 10,350.00 | 10,350.00 | 2.78% | 898,428 |
| Jan 19, 2026 | 9,880.00 | 10,130.00 | 9,880.00 | 10,070.00 | 10,070.00 | 3.71% | 491,573 |
| Jan 16, 2026 | 10,020.00 | 10,040.00 | 9,710.00 | 9,710.00 | 9,710.00 | -2.02% | 261,944 |
| Jan 15, 2026 | 9,780.00 | 10,100.00 | 9,780.00 | 9,910.00 | 9,910.00 | 1.85% | 459,533 |
| Jan 14, 2026 | 9,500.00 | 10,000.00 | 9,350.00 | 9,730.00 | 9,730.00 | 2.42% | 423,136 |
| Jan 13, 2026 | 9,740.00 | 9,790.00 | 9,450.00 | 9,500.00 | 9,500.00 | -1.45% | 173,678 |
| Jan 12, 2026 | 9,410.00 | 9,820.00 | 9,410.00 | 9,640.00 | 9,640.00 | 2.88% | 249,220 |
| Jan 9, 2026 | 9,360.00 | 9,540.00 | 9,340.00 | 9,370.00 | 9,370.00 | 0.21% | 118,908 |
| Jan 8, 2026 | 9,630.00 | 9,730.00 | 9,350.00 | 9,350.00 | 9,350.00 | -2.81% | 165,337 |
| Jan 7, 2026 | 9,990.00 | 10,020.00 | 9,580.00 | 9,620.00 | 9,620.00 | -3.80% | 282,182 |
| Jan 6, 2026 | 10,380.00 | 10,400.00 | 9,960.00 | 10,000.00 | 10,000.00 | 0.40% | 666,742 |
| Jan 5, 2026 | 9,980.00 | 10,150.00 | 9,760.00 | 9,960.00 | 9,960.00 | 1.53% | 562,757 |
| Jan 2, 2026 | 9,720.00 | 9,960.00 | 9,580.00 | 9,810.00 | 9,810.00 | 1.34% | 418,136 |
| Dec 30, 2025 | 9,750.00 | 10,220.00 | 9,550.00 | 9,680.00 | 9,680.00 | -0.72% | 1,500,834 |
| Dec 29, 2025 | 8,660.00 | 10,890.00 | 8,650.00 | 9,750.00 | 9,750.00 | 12.46% | 7,325,307 |
| Dec 26, 2025 | 8,720.00 | 8,880.00 | 8,660.00 | 8,670.00 | 8,670.00 | -1.48% | 61,706 |
| Dec 24, 2025 | 8,890.00 | 8,930.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.01% | 53,305 |
| Dec 23, 2025 | 9,060.00 | 9,110.00 | 8,870.00 | 8,890.00 | 8,890.00 | -1.88% | 69,959 |
| Dec 22, 2025 | 8,910.00 | 9,200.00 | 8,900.00 | 9,060.00 | 9,060.00 | 2.72% | 86,928 |
| Dec 19, 2025 | 8,710.00 | 8,960.00 | 8,690.00 | 8,820.00 | 8,820.00 | 1.61% | 74,551 |
| Dec 18, 2025 | 8,780.00 | 8,800.00 | 8,590.00 | 8,680.00 | 8,680.00 | -2.58% | 93,805 |
| Dec 17, 2025 | 9,000.00 | 9,090.00 | 8,890.00 | 8,910.00 | 8,910.00 | -0.89% | 95,101 |
| Dec 16, 2025 | 9,190.00 | 9,220.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.96% | 138,373 |
| Dec 15, 2025 | 9,240.00 | 9,240.00 | 9,120.00 | 9,170.00 | 9,170.00 | -2.13% | 115,987 |
| Dec 12, 2025 | 9,200.00 | 9,390.00 | 9,100.00 | 9,370.00 | 9,370.00 | 2.74% | 143,819 |
| Dec 11, 2025 | 9,110.00 | 9,300.00 | 9,110.00 | 9,120.00 | 9,120.00 | 0.66% | 112,515 |
| Dec 10, 2025 | 9,160.00 | 9,240.00 | 9,030.00 | 9,060.00 | 9,060.00 | -1.41% | 107,369 |
| Dec 9, 2025 | 9,350.00 | 9,350.00 | 9,180.00 | 9,190.00 | 9,190.00 | -1.71% | 95,115 |
| Dec 8, 2025 | 9,450.00 | 9,490.00 | 9,240.00 | 9,350.00 | 9,350.00 | -1.06% | 62,323 |
| 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 |