Cheil Worldwide Inc. (KRX:030000)
South Korea
· Delayed Price · Currency is KRW 22,800
-100 (-0.44%)
At close: Dec 5, 2025
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,750.00 | 22,850.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 159,026 |
| Dec 4, 2025 | 22,550.00 | 22,900.00 | 22,550.00 | 22,900.00 | 22,900.00 | 1.10% | 247,783 |
| Dec 3, 2025 | 22,650.00 | 22,700.00 | 22,400.00 | 22,650.00 | 22,650.00 | - | 265,544 |
| Dec 2, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,650.00 | 22,650.00 | -0.66% | 255,554 |
| Dec 1, 2025 | 22,900.00 | 22,950.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.66% | 183,174 |
| Nov 28, 2025 | 22,900.00 | 22,900.00 | 22,450.00 | 22,650.00 | 22,650.00 | -0.66% | 190,196 |
| Nov 27, 2025 | 22,700.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.22% | 156,204 |
| Nov 26, 2025 | 22,700.00 | 22,900.00 | 22,500.00 | 22,850.00 | 22,850.00 | 1.56% | 217,273 |
| Nov 25, 2025 | 22,550.00 | 22,800.00 | 22,350.00 | 22,500.00 | 22,500.00 | - | 236,158 |
| Nov 24, 2025 | 22,400.00 | 23,000.00 | 22,300.00 | 22,500.00 | 22,500.00 | 1.35% | 437,686 |
| Nov 21, 2025 | 22,300.00 | 22,350.00 | 21,850.00 | 22,200.00 | 22,200.00 | 0.45% | 258,969 |
| Nov 20, 2025 | 22,000.00 | 22,350.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.45% | 379,707 |
| Nov 19, 2025 | 21,850.00 | 22,150.00 | 21,650.00 | 22,000.00 | 22,000.00 | 1.38% | 266,316 |
| Nov 18, 2025 | 22,000.00 | 22,200.00 | 21,550.00 | 21,700.00 | 21,700.00 | -2.03% | 319,189 |
| Nov 17, 2025 | 22,050.00 | 22,200.00 | 21,850.00 | 22,150.00 | 22,150.00 | 0.68% | 317,610 |
| Nov 14, 2025 | 21,950.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.45% | 387,427 |
| Nov 13, 2025 | 21,950.00 | 22,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | -0.23% | 391,779 |
| Nov 12, 2025 | 21,900.00 | 22,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | 0.68% | 401,623 |
| Nov 11, 2025 | 21,800.00 | 22,100.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.92% | 511,466 |
| Nov 10, 2025 | 21,400.00 | 21,950.00 | 21,350.00 | 21,800.00 | 21,800.00 | 3.81% | 715,720 |
| Nov 7, 2025 | 21,400.00 | 21,400.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.94% | 490,660 |
| Nov 6, 2025 | 20,550.00 | 21,450.00 | 20,500.00 | 21,200.00 | 21,200.00 | 4.43% | 736,506 |
| Nov 5, 2025 | 20,900.00 | 20,900.00 | 20,200.00 | 20,300.00 | 20,300.00 | -2.40% | 641,070 |
| Nov 4, 2025 | 20,500.00 | 20,850.00 | 20,250.00 | 20,800.00 | 20,800.00 | 1.22% | 493,400 |
| Nov 3, 2025 | 20,450.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.98% | 531,366 |
| Oct 31, 2025 | 20,300.00 | 20,450.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.49% | 228,125 |
| Oct 30, 2025 | 20,350.00 | 20,650.00 | 20,100.00 | 20,250.00 | 20,250.00 | -1.22% | 529,106 |
| Oct 29, 2025 | 20,650.00 | 20,700.00 | 20,300.00 | 20,500.00 | 20,500.00 | 0.49% | 380,237 |
| Oct 28, 2025 | 20,450.00 | 20,500.00 | 20,350.00 | 20,400.00 | 20,400.00 | - | 183,817 |
| Oct 27, 2025 | 20,350.00 | 20,600.00 | 20,300.00 | 20,400.00 | 20,400.00 | - | 469,852 |
| Oct 24, 2025 | 20,350.00 | 20,500.00 | 20,250.00 | 20,400.00 | 20,400.00 | 0.49% | 310,868 |
| Oct 23, 2025 | 20,450.00 | 20,600.00 | 20,250.00 | 20,300.00 | 20,300.00 | -0.49% | 307,851 |
| Oct 22, 2025 | 20,150.00 | 20,450.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.24% | 301,674 |
| Oct 21, 2025 | 20,150.00 | 20,350.00 | 20,050.00 | 20,150.00 | 20,150.00 | - | 378,515 |
| Oct 20, 2025 | 20,100.00 | 20,250.00 | 20,000.00 | 20,150.00 | 20,150.00 | 0.25% | 344,223 |
| Oct 17, 2025 | 20,250.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | -1.71% | 458,547 |
| Oct 16, 2025 | 20,200.00 | 20,500.00 | 20,200.00 | 20,450.00 | 20,450.00 | 1.24% | 310,310 |
| Oct 15, 2025 | 20,500.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | -1.46% | 630,248 |
| Oct 14, 2025 | 20,500.00 | 20,650.00 | 20,350.00 | 20,500.00 | 20,500.00 | -0.73% | 512,996 |
| Oct 13, 2025 | 20,500.00 | 20,750.00 | 20,300.00 | 20,650.00 | 20,650.00 | 1.23% | 301,440 |
| Oct 10, 2025 | 20,450.00 | 20,725.00 | 20,300.00 | 20,400.00 | 20,400.00 | 0.74% | 613,113 |
| Oct 2, 2025 | 20,400.00 | 20,450.00 | 20,100.00 | 20,250.00 | 20,250.00 | 0.50% | 359,517 |
| Oct 1, 2025 | 20,350.00 | 20,450.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 214,704 |
| Sep 30, 2025 | 20,550.00 | 20,700.00 | 20,300.00 | 20,300.00 | 20,300.00 | -1.93% | 252,065 |
| Sep 29, 2025 | 20,600.00 | 21,000.00 | 20,400.00 | 20,700.00 | 20,700.00 | 1.47% | 475,754 |
| Sep 26, 2025 | 20,650.00 | 20,800.00 | 20,250.00 | 20,400.00 | 20,400.00 | -1.69% | 328,698 |
| Sep 25, 2025 | 20,400.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.22% | 235,297 |
| Sep 24, 2025 | 20,950.00 | 21,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.20% | 351,388 |
| Sep 23, 2025 | 20,400.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,750.00 | 1.97% | 530,352 |
| Sep 22, 2025 | 20,200.00 | 20,600.00 | 20,100.00 | 20,350.00 | 20,350.00 | 0.74% | 274,651 |
| Sep 19, 2025 | 20,050.00 | 20,350.00 | 19,910.00 | 20,200.00 | 20,200.00 | 1.25% | 387,067 |
| Sep 18, 2025 | 20,000.00 | 20,050.00 | 19,850.00 | 19,950.00 | 19,950.00 | -0.75% | 330,625 |
| Sep 17, 2025 | 19,950.00 | 20,150.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.50% | 185,148 |
| Sep 16, 2025 | 20,200.00 | 20,250.00 | 19,980.00 | 20,000.00 | 20,000.00 | -0.99% | 336,739 |
| Sep 15, 2025 | 20,200.00 | 20,350.00 | 20,100.00 | 20,200.00 | 20,200.00 | 0.25% | 289,139 |
| Sep 12, 2025 | 20,200.00 | 20,200.00 | 20,000.00 | 20,150.00 | 20,150.00 | -0.25% | 252,028 |
| Sep 11, 2025 | 19,910.00 | 20,200.00 | 19,860.00 | 20,200.00 | 20,200.00 | 1.51% | 331,529 |
| Sep 10, 2025 | 19,780.00 | 20,050.00 | 19,780.00 | 19,900.00 | 19,900.00 | 0.45% | 211,301 |
| Sep 9, 2025 | 19,950.00 | 19,950.00 | 19,700.00 | 19,810.00 | 19,810.00 | 0.20% | 196,413 |
| Sep 8, 2025 | 19,850.00 | 19,860.00 | 19,680.00 | 19,770.00 | 19,770.00 | 0.36% | 116,389 |
| Sep 5, 2025 | 19,570.00 | 19,760.00 | 19,560.00 | 19,700.00 | 19,700.00 | 0.31% | 139,794 |
| Sep 4, 2025 | 19,550.00 | 19,730.00 | 19,540.00 | 19,640.00 | 19,640.00 | 0.26% | 97,881 |
| Sep 3, 2025 | 19,570.00 | 19,660.00 | 19,490.00 | 19,590.00 | 19,590.00 | -0.41% | 147,495 |
| Sep 2, 2025 | 19,760.00 | 19,860.00 | 19,530.00 | 19,670.00 | 19,670.00 | -0.46% | 184,705 |
| Sep 1, 2025 | 19,810.00 | 19,900.00 | 19,700.00 | 19,760.00 | 19,760.00 | -0.20% | 139,285 |
| Aug 29, 2025 | 19,700.00 | 19,920.00 | 19,570.00 | 19,800.00 | 19,800.00 | 1.02% | 209,662 |
| Aug 28, 2025 | 19,430.00 | 19,670.00 | 19,400.00 | 19,600.00 | 19,600.00 | 0.46% | 113,930 |
| Aug 27, 2025 | 19,460.00 | 19,540.00 | 19,410.00 | 19,510.00 | 19,510.00 | - | 154,709 |
| Aug 26, 2025 | 19,570.00 | 19,680.00 | 19,490.00 | 19,510.00 | 19,510.00 | -0.61% | 172,433 |
| Aug 25, 2025 | 19,600.00 | 19,720.00 | 19,100.00 | 19,630.00 | 19,630.00 | 0.31% | 170,074 |
| Aug 22, 2025 | 19,570.00 | 19,710.00 | 19,480.00 | 19,570.00 | 19,570.00 | - | 187,662 |
| Aug 21, 2025 | 19,780.00 | 19,850.00 | 19,550.00 | 19,570.00 | 19,570.00 | -0.86% | 183,549 |
| Aug 20, 2025 | 19,800.00 | 19,800.00 | 19,470.00 | 19,740.00 | 19,740.00 | 0.41% | 207,142 |
| Aug 19, 2025 | 19,840.00 | 19,840.00 | 19,540.00 | 19,660.00 | 19,660.00 | - | 171,106 |
| Aug 18, 2025 | 19,880.00 | 19,920.00 | 19,630.00 | 19,660.00 | 19,660.00 | -1.21% | 192,216 |
| Aug 14, 2025 | 19,850.00 | 20,150.00 | 19,750.00 | 19,900.00 | 19,900.00 | 0.30% | 422,823 |
| Aug 13, 2025 | 19,900.00 | 19,980.00 | 19,720.00 | 19,840.00 | 19,840.00 | -0.30% | 194,926 |
| Aug 12, 2025 | 19,890.00 | 20,100.00 | 19,870.00 | 19,900.00 | 19,900.00 | -0.25% | 148,245 |
| Aug 11, 2025 | 20,050.00 | 20,100.00 | 19,900.00 | 19,950.00 | 19,950.00 | -0.75% | 155,517 |
| Aug 8, 2025 | 20,050.00 | 20,150.00 | 19,930.00 | 20,100.00 | 20,100.00 | 0.25% | 235,338 |
| Aug 7, 2025 | 19,860.00 | 20,100.00 | 19,860.00 | 20,050.00 | 20,050.00 | 1.06% | 199,640 |
| Aug 6, 2025 | 19,710.00 | 19,980.00 | 19,700.00 | 19,840.00 | 19,840.00 | -0.20% | 167,133 |
| Aug 5, 2025 | 19,880.00 | 20,100.00 | 19,770.00 | 19,880.00 | 19,880.00 | 0.20% | 245,716 |
| Aug 4, 2025 | 19,520.00 | 19,840.00 | 19,500.00 | 19,840.00 | 19,840.00 | 1.38% | 178,914 |
| Aug 1, 2025 | 19,800.00 | 19,980.00 | 19,500.00 | 19,570.00 | 19,570.00 | -1.56% | 347,662 |
| Jul 31, 2025 | 20,000.00 | 20,200.00 | 19,840.00 | 19,880.00 | 19,880.00 | -0.85% | 328,059 |
| Jul 30, 2025 | 20,050.00 | 20,200.00 | 19,960.00 | 20,050.00 | 20,050.00 | -0.25% | 342,990 |
| Jul 29, 2025 | 20,000.00 | 20,350.00 | 19,950.00 | 20,100.00 | 20,100.00 | 0.25% | 170,462 |
| Jul 28, 2025 | 21,050.00 | 21,100.00 | 19,990.00 | 20,050.00 | 20,050.00 | -5.20% | 664,703 |
| Jul 25, 2025 | 21,050.00 | 21,400.00 | 20,800.00 | 21,150.00 | 21,150.00 | -0.47% | 182,983 |
| Jul 24, 2025 | 21,500.00 | 21,650.00 | 21,100.00 | 21,250.00 | 21,250.00 | -1.62% | 288,784 |
| Jul 23, 2025 | 21,700.00 | 21,800.00 | 21,300.00 | 21,600.00 | 21,600.00 | - | 261,497 |
| Jul 22, 2025 | 21,250.00 | 21,750.00 | 21,200.00 | 21,600.00 | 21,600.00 | 0.93% | 309,350 |
| Jul 21, 2025 | 21,750.00 | 21,750.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.28% | 292,226 |
| Jul 18, 2025 | 21,700.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 0.69% | 334,481 |
| Jul 17, 2025 | 21,700.00 | 21,800.00 | 21,350.00 | 21,750.00 | 21,750.00 | 1.16% | 245,231 |
| Jul 16, 2025 | 21,850.00 | 22,000.00 | 21,350.00 | 21,500.00 | 21,500.00 | -1.83% | 357,385 |
| Jul 15, 2025 | 22,400.00 | 22,450.00 | 21,800.00 | 21,900.00 | 21,900.00 | -2.23% | 489,734 |
| Jul 14, 2025 | 21,800.00 | 22,400.00 | 21,800.00 | 22,400.00 | 22,400.00 | 3.46% | 596,660 |
| Jul 11, 2025 | 21,750.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | -0.23% | 273,034 |