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 | 22,750.00 | - | -0.66% | 52,628 |
| 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 |