Cheil Worldwide Inc. (KRX:030000)
South Korea
· Delayed Price · Currency is KRW 19,790
+90 (0.46%)
Apr 29, 2026, 3:10 PM KST
Cheil Worldwide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,740.00 | 19,810.00 | 19,700.00 | 19,750.00 | - | - | 201,901 |
| Apr 27, 2026 | 19,850.00 | 19,870.00 | 19,680.00 | 19,750.00 | 19,750.00 | - | 381,202 |
| Apr 24, 2026 | 19,850.00 | 19,900.00 | 19,740.00 | 19,750.00 | 19,750.00 | -0.75% | 286,175 |
| Apr 23, 2026 | 19,970.00 | 19,970.00 | 19,760.00 | 19,900.00 | 19,900.00 | 0.61% | 359,639 |
| Apr 22, 2026 | 19,820.00 | 19,860.00 | 19,750.00 | 19,780.00 | 19,780.00 | -0.15% | 228,199 |
| Apr 21, 2026 | 19,870.00 | 19,960.00 | 19,800.00 | 19,810.00 | 19,810.00 | -0.30% | 242,391 |
| Apr 20, 2026 | 19,930.00 | 19,970.00 | 19,800.00 | 19,870.00 | 19,870.00 | 0.10% | 224,520 |
| Apr 17, 2026 | 19,840.00 | 19,860.00 | 19,680.00 | 19,850.00 | 19,850.00 | 0.15% | 401,938 |
| Apr 16, 2026 | 19,890.00 | 19,940.00 | 19,750.00 | 19,820.00 | 19,820.00 | 0.71% | 332,804 |
| Apr 15, 2026 | 19,700.00 | 19,850.00 | 19,600.00 | 19,680.00 | 19,680.00 | 0.41% | 342,690 |
| Apr 14, 2026 | 19,360.00 | 19,620.00 | 19,360.00 | 19,600.00 | 19,600.00 | 1.40% | 266,511 |
| Apr 13, 2026 | 19,390.00 | 19,390.00 | 19,240.00 | 19,330.00 | 19,330.00 | -0.57% | 193,859 |
| Apr 10, 2026 | 19,170.00 | 19,450.00 | 19,170.00 | 19,440.00 | 19,440.00 | 1.57% | 246,038 |
| Apr 9, 2026 | 19,380.00 | 19,480.00 | 19,110.00 | 19,140.00 | 19,140.00 | -1.24% | 328,362 |
| Apr 8, 2026 | 19,570.00 | 19,770.00 | 19,370.00 | 19,380.00 | 19,380.00 | 0.99% | 364,571 |
| Apr 7, 2026 | 19,060.00 | 19,410.00 | 19,060.00 | 19,190.00 | 19,190.00 | 0.10% | 388,816 |
| Apr 6, 2026 | 19,170.00 | 19,300.00 | 19,010.00 | 19,170.00 | 19,170.00 | -0.10% | 238,553 |
| Apr 3, 2026 | 18,900.00 | 19,280.00 | 18,900.00 | 19,190.00 | 19,190.00 | 2.79% | 329,316 |
| Apr 2, 2026 | 19,290.00 | 19,550.00 | 18,630.00 | 18,670.00 | 18,670.00 | -3.21% | 590,728 |
| Apr 1, 2026 | 19,450.00 | 19,530.00 | 19,040.00 | 19,290.00 | 19,290.00 | 1.69% | 473,259 |
| Mar 31, 2026 | 19,210.00 | 19,430.00 | 18,910.00 | 18,970.00 | 18,970.00 | -2.01% | 504,916 |
| Mar 30, 2026 | 19,500.00 | 19,590.00 | 19,260.00 | 19,360.00 | 19,360.00 | -2.37% | 340,744 |
| Mar 27, 2026 | 19,810.00 | 19,890.00 | 19,550.00 | 19,830.00 | 19,830.00 | - | 363,416 |
| Mar 26, 2026 | 20,200.00 | 20,250.00 | 19,710.00 | 19,830.00 | 19,830.00 | -1.10% | 533,286 |
| Mar 25, 2026 | 20,700.00 | 20,700.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.67% | 394,779 |
| Mar 24, 2026 | 20,750.00 | 20,800.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.23% | 373,385 |
| Mar 23, 2026 | 20,850.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,350.00 | -4.46% | 298,925 |
| Mar 20, 2026 | 21,000.00 | 21,300.00 | 20,900.00 | 21,300.00 | 21,300.00 | 1.67% | 1,254,635 |
| Mar 19, 2026 | 20,650.00 | 21,100.00 | 20,550.00 | 20,950.00 | 20,950.00 | 0.24% | 330,990 |
| Mar 18, 2026 | 21,100.00 | 21,150.00 | 20,750.00 | 20,900.00 | 20,900.00 | 0.48% | 367,307 |
| Mar 17, 2026 | 20,700.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 1.96% | 238,018 |
| Mar 16, 2026 | 20,600.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.45% | 195,243 |
| Mar 13, 2026 | 20,550.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.48% | 253,299 |
| Mar 12, 2026 | 20,450.00 | 21,100.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.46% | 669,159 |
| Mar 11, 2026 | 20,800.00 | 21,100.00 | 20,500.00 | 20,500.00 | 20,500.00 | -0.49% | 326,616 |
| Mar 10, 2026 | 20,550.00 | 20,700.00 | 20,350.00 | 20,600.00 | 20,600.00 | 1.73% | 320,085 |
| Mar 9, 2026 | 19,810.00 | 20,400.00 | 19,780.00 | 20,250.00 | 20,250.00 | 0.25% | 495,684 |
| Mar 6, 2026 | 20,100.00 | 20,450.00 | 20,000.00 | 20,200.00 | 20,200.00 | -0.98% | 362,522 |
| Mar 5, 2026 | 20,600.00 | 21,050.00 | 20,300.00 | 20,400.00 | 20,400.00 | 3.08% | 463,849 |
| Mar 4, 2026 | 21,150.00 | 21,150.00 | 19,730.00 | 19,790.00 | 19,790.00 | -7.31% | 834,567 |
| Mar 3, 2026 | 21,750.00 | 21,800.00 | 21,350.00 | 21,350.00 | 21,350.00 | -2.73% | 352,787 |
| Feb 27, 2026 | 22,200.00 | 22,250.00 | 21,850.00 | 21,950.00 | 21,950.00 | -0.45% | 342,799 |
| Feb 26, 2026 | 22,050.00 | 22,300.00 | 21,750.00 | 22,050.00 | 22,050.00 | -0.23% | 526,766 |
| Feb 25, 2026 | 22,300.00 | 22,350.00 | 21,800.00 | 22,100.00 | 22,100.00 | 0.23% | 403,996 |
| Feb 24, 2026 | 22,900.00 | 22,900.00 | 21,950.00 | 22,050.00 | 22,050.00 | -3.71% | 403,717 |
| Feb 23, 2026 | 22,750.00 | 23,100.00 | 22,700.00 | 22,900.00 | 22,900.00 | 2.00% | 395,847 |
| Feb 20, 2026 | 22,050.00 | 22,600.00 | 22,050.00 | 22,450.00 | 22,450.00 | 1.81% | 444,455 |
| Feb 19, 2026 | 22,350.00 | 22,400.00 | 22,000.00 | 22,050.00 | 22,050.00 | -0.68% | 432,023 |
| Feb 13, 2026 | 21,950.00 | 22,250.00 | 21,850.00 | 22,200.00 | 22,200.00 | 0.91% | 403,996 |
| Feb 12, 2026 | 21,900.00 | 22,150.00 | 21,750.00 | 22,000.00 | 22,000.00 | 0.92% | 542,625 |
| Feb 11, 2026 | 21,750.00 | 21,850.00 | 21,550.00 | 21,800.00 | 21,800.00 | 0.93% | 436,636 |
| Feb 10, 2026 | 21,500.00 | 21,750.00 | 21,350.00 | 21,600.00 | 21,600.00 | 1.41% | 402,649 |
| Feb 9, 2026 | 20,900.00 | 21,400.00 | 20,800.00 | 21,300.00 | 21,300.00 | 2.65% | 446,790 |
| Feb 6, 2026 | 20,700.00 | 20,800.00 | 20,300.00 | 20,750.00 | 20,750.00 | -0.24% | 347,741 |
| Feb 5, 2026 | 20,650.00 | 21,000.00 | 20,600.00 | 20,800.00 | 20,800.00 | 0.97% | 487,720 |
| Feb 4, 2026 | 20,900.00 | 21,000.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.44% | 781,816 |
| Feb 3, 2026 | 21,350.00 | 21,600.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 608,198 |
| Feb 2, 2026 | 22,000.00 | 22,000.00 | 20,800.00 | 21,100.00 | 21,100.00 | -3.87% | 456,086 |
| Jan 30, 2026 | 21,650.00 | 22,100.00 | 21,550.00 | 21,950.00 | 21,950.00 | 0.92% | 471,207 |
| Jan 29, 2026 | 20,900.00 | 21,950.00 | 20,850.00 | 21,750.00 | 21,750.00 | 4.07% | 697,160 |
| Jan 28, 2026 | 21,250.00 | 21,250.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.42% | 388,593 |
| Jan 27, 2026 | 21,350.00 | 21,450.00 | 21,100.00 | 21,200.00 | 21,200.00 | -0.24% | 416,201 |
| Jan 26, 2026 | 21,100.00 | 21,400.00 | 21,100.00 | 21,250.00 | 21,250.00 | 1.19% | 394,077 |
| Jan 23, 2026 | 20,850.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.72% | 316,613 |
| Jan 22, 2026 | 20,750.00 | 20,950.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.48% | 265,886 |
| Jan 21, 2026 | 20,850.00 | 21,000.00 | 20,650.00 | 20,950.00 | 20,950.00 | 0.24% | 275,215 |
| Jan 20, 2026 | 20,600.00 | 20,950.00 | 20,500.00 | 20,900.00 | 20,900.00 | 1.46% | 407,757 |
| Jan 19, 2026 | 20,800.00 | 20,850.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.96% | 342,488 |
| Jan 16, 2026 | 21,050.00 | 21,100.00 | 20,750.00 | 20,800.00 | 20,800.00 | -0.95% | 210,561 |
| Jan 15, 2026 | 20,800.00 | 21,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | 0.48% | 380,573 |
| Jan 14, 2026 | 21,150.00 | 21,200.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 253,303 |
| Jan 13, 2026 | 20,700.00 | 21,200.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.43% | 474,137 |
| Jan 12, 2026 | 20,350.00 | 20,650.00 | 20,250.00 | 20,600.00 | 20,600.00 | 1.48% | 250,690 |
| Jan 9, 2026 | 20,400.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | - | 195,023 |
| Jan 8, 2026 | 20,400.00 | 20,600.00 | 20,150.00 | 20,300.00 | 20,300.00 | -1.22% | 411,042 |
| Jan 7, 2026 | 20,600.00 | 20,800.00 | 20,400.00 | 20,550.00 | 20,550.00 | -0.96% | 470,300 |
| Jan 6, 2026 | 20,900.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | -1.19% | 387,851 |
| Jan 5, 2026 | 20,750.00 | 21,150.00 | 20,550.00 | 21,000.00 | 21,000.00 | 0.72% | 645,748 |
| Jan 2, 2026 | 21,000.00 | 21,100.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.71% | 475,502 |
| Dec 30, 2025 | 21,100.00 | 21,150.00 | 20,500.00 | 21,000.00 | 21,000.00 | -0.47% | 700,687 |
| Dec 29, 2025 | 21,300.00 | 21,350.00 | 20,900.00 | 21,100.00 | 21,100.00 | -6.22% | 906,930 |
| Dec 26, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 21,270.00 | -0.88% | 776,245 |
| Dec 24, 2025 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 21,459.07 | -0.44% | 286,941 |
| Dec 23, 2025 | 23,150.00 | 23,150.00 | 22,650.00 | 22,800.00 | 21,553.60 | -1.30% | 332,989 |
| Dec 22, 2025 | 23,300.00 | 23,300.00 | 22,950.00 | 23,100.00 | 21,837.20 | -0.22% | 390,758 |
| Dec 19, 2025 | 23,250.00 | 23,250.00 | 22,800.00 | 23,150.00 | 21,884.47 | - | 395,343 |
| Dec 18, 2025 | 22,950.00 | 23,200.00 | 22,800.00 | 23,150.00 | 21,884.47 | 0.43% | 315,208 |
| Dec 17, 2025 | 22,950.00 | 23,100.00 | 22,650.00 | 23,050.00 | 21,789.93 | 1.32% | 298,807 |
| Dec 16, 2025 | 23,150.00 | 23,250.00 | 22,650.00 | 22,750.00 | 21,506.33 | -1.09% | 491,122 |
| Dec 15, 2025 | 23,000.00 | 23,250.00 | 22,850.00 | 23,000.00 | 21,742.67 | -0.22% | 217,663 |
| Dec 12, 2025 | 23,000.00 | 23,150.00 | 22,650.00 | 23,050.00 | 21,789.93 | 1.32% | 480,934 |
| Dec 11, 2025 | 22,950.00 | 23,050.00 | 22,650.00 | 22,750.00 | 21,506.33 | -0.22% | 659,217 |
| Dec 10, 2025 | 23,150.00 | 23,150.00 | 22,700.00 | 22,800.00 | 21,553.60 | -1.08% | 297,251 |
| Dec 9, 2025 | 22,950.00 | 23,200.00 | 22,750.00 | 23,050.00 | 21,789.93 | 0.66% | 324,940 |
| Dec 8, 2025 | 22,800.00 | 23,000.00 | 22,750.00 | 22,900.00 | 21,648.13 | 0.44% | 255,540 |
| Dec 5, 2025 | 22,750.00 | 22,850.00 | 22,700.00 | 22,800.00 | 21,553.60 | -0.44% | 159,026 |
| Dec 4, 2025 | 22,550.00 | 22,900.00 | 22,550.00 | 22,900.00 | 21,648.13 | 1.10% | 247,783 |
| Dec 3, 2025 | 22,650.00 | 22,700.00 | 22,400.00 | 22,650.00 | 21,411.80 | - | 265,544 |
| Dec 2, 2025 | 22,800.00 | 22,850.00 | 22,500.00 | 22,650.00 | 21,411.80 | -0.66% | 255,554 |
| Dec 1, 2025 | 22,900.00 | 22,950.00 | 22,600.00 | 22,800.00 | 21,553.60 | 0.66% | 183,174 |