Singapore markets open in 2 hours 25 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,319.11 -1,890.51 (-3.14%) CMC Crypto 200
1,219.96 -41.23 (-3.27%)
Cheil Worldwide Inc. (030000.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.00 | 0.00 | 0.00 | 18,560.00 | 18,560.00 | - |
| 03 Jul 2024 | 18,540.00 | 18,540.00 | 18,390.00 | 18,540.00 | 18,540.00 | 131,359 |
| 02 Jul 2024 | 18,420.00 | 18,540.00 | 18,310.00 | 18,460.00 | 18,460.00 | 165,703 |
| 01 Jul 2024 | 18,410.00 | 18,520.00 | 18,380.00 | 18,520.00 | 18,520.00 | 107,826 |
| 28 Jun 2024 | 18,320.00 | 18,470.00 | 18,320.00 | 18,400.00 | 18,400.00 | 182,571 |
| 27 Jun 2024 | 18,300.00 | 18,410.00 | 18,270.00 | 18,280.00 | 18,280.00 | 203,232 |
| 26 Jun 2024 | 18,420.00 | 18,510.00 | 18,360.00 | 18,410.00 | 18,410.00 | 167,710 |
| 25 Jun 2024 | 18,580.00 | 18,580.00 | 18,340.00 | 18,490.00 | 18,490.00 | 206,352 |
| 24 Jun 2024 | 18,430.00 | 18,560.00 | 18,340.00 | 18,470.00 | 18,470.00 | 211,294 |
| 21 Jun 2024 | 18,180.00 | 18,430.00 | 18,170.00 | 18,430.00 | 18,430.00 | 309,091 |
| 20 Jun 2024 | 18,200.00 | 18,220.00 | 18,140.00 | 18,190.00 | 18,190.00 | 272,714 |
| 19 Jun 2024 | 18,300.00 | 18,300.00 | 18,140.00 | 18,150.00 | 18,150.00 | 249,968 |
| 18 Jun 2024 | 18,220.00 | 18,300.00 | 18,130.00 | 18,300.00 | 18,300.00 | 357,454 |
| 17 Jun 2024 | 18,210.00 | 18,290.00 | 18,080.00 | 18,240.00 | 18,240.00 | 266,951 |
| 14 Jun 2024 | 18,170.00 | 18,320.00 | 18,130.00 | 18,270.00 | 18,270.00 | 273,302 |
| 13 Jun 2024 | 18,280.00 | 18,430.00 | 18,210.00 | 18,210.00 | 18,210.00 | 395,772 |
| 12 Jun 2024 | 18,380.00 | 18,490.00 | 18,310.00 | 18,350.00 | 18,350.00 | 208,002 |
| 11 Jun 2024 | 18,460.00 | 18,520.00 | 18,400.00 | 18,420.00 | 18,420.00 | 117,449 |
| 10 Jun 2024 | 18,670.00 | 18,670.00 | 18,430.00 | 18,430.00 | 18,430.00 | 237,122 |
| 07 Jun 2024 | 18,710.00 | 18,980.00 | 18,710.00 | 18,850.00 | 18,850.00 | 189,351 |
| 05 Jun 2024 | 18,760.00 | 18,800.00 | 18,660.00 | 18,710.00 | 18,710.00 | 138,199 |
| 04 Jun 2024 | 18,640.00 | 18,850.00 | 18,630.00 | 18,760.00 | 18,760.00 | 193,175 |
| 03 Jun 2024 | 18,800.00 | 18,840.00 | 18,610.00 | 18,800.00 | 18,800.00 | 141,153 |
| 31 May 2024 | 18,780.00 | 18,940.00 | 18,630.00 | 18,690.00 | 18,690.00 | 329,510 |
| 30 May 2024 | 18,520.00 | 18,820.00 | 18,460.00 | 18,610.00 | 18,610.00 | 200,531 |
| 29 May 2024 | 18,520.00 | 18,700.00 | 18,510.00 | 18,610.00 | 18,610.00 | 178,005 |
| 28 May 2024 | 18,800.00 | 18,880.00 | 18,630.00 | 18,630.00 | 18,630.00 | 228,933 |
| 27 May 2024 | 18,900.00 | 19,000.00 | 18,830.00 | 18,840.00 | 18,840.00 | 117,680 |
| 24 May 2024 | 19,120.00 | 19,200.00 | 18,910.00 | 18,930.00 | 18,930.00 | 259,830 |
| 23 May 2024 | 19,020.00 | 19,400.00 | 19,020.00 | 19,300.00 | 19,300.00 | 284,273 |
| 22 May 2024 | 18,760.00 | 19,220.00 | 18,760.00 | 19,160.00 | 19,160.00 | 269,038 |
| 21 May 2024 | 18,900.00 | 18,950.00 | 18,760.00 | 18,820.00 | 18,820.00 | 233,263 |
| 20 May 2024 | 19,280.00 | 19,280.00 | 18,950.00 | 18,950.00 | 18,950.00 | 135,633 |
| 17 May 2024 | 19,200.00 | 19,320.00 | 19,040.00 | 19,130.00 | 19,130.00 | 187,715 |
| 16 May 2024 | 19,310.00 | 19,380.00 | 19,160.00 | 19,300.00 | 19,300.00 | 181,859 |
| 14 May 2024 | 19,290.00 | 19,300.00 | 19,090.00 | 19,110.00 | 19,110.00 | 130,089 |
| 13 May 2024 | 19,290.00 | 19,340.00 | 19,210.00 | 19,210.00 | 19,210.00 | 96,068 |
| 10 May 2024 | 19,570.00 | 19,570.00 | 19,220.00 | 19,290.00 | 19,290.00 | 166,779 |
| 09 May 2024 | 19,430.00 | 19,520.00 | 19,360.00 | 19,470.00 | 19,470.00 | 238,629 |
| 08 May 2024 | 19,290.00 | 19,400.00 | 19,170.00 | 19,400.00 | 19,400.00 | 194,224 |
| 07 May 2024 | 19,400.00 | 19,440.00 | 19,190.00 | 19,260.00 | 19,260.00 | 254,394 |
| 03 May 2024 | 19,090.00 | 19,480.00 | 19,000.00 | 19,300.00 | 19,300.00 | 299,532 |
| 02 May 2024 | 18,890.00 | 19,080.00 | 18,880.00 | 18,970.00 | 18,970.00 | 158,209 |
| 30 Apr 2024 | 19,010.00 | 19,050.00 | 18,870.00 | 18,920.00 | 18,920.00 | 199,723 |
| 29 Apr 2024 | 18,830.00 | 19,130.00 | 18,800.00 | 19,050.00 | 19,050.00 | 250,564 |
| 26 Apr 2024 | 18,790.00 | 18,790.00 | 18,650.00 | 18,750.00 | 18,750.00 | 98,716 |
| 25 Apr 2024 | 18,540.00 | 18,790.00 | 18,530.00 | 18,720.00 | 18,720.00 | 129,245 |
| 24 Apr 2024 | 18,870.00 | 18,870.00 | 18,660.00 | 18,670.00 | 18,670.00 | 94,619 |
| 23 Apr 2024 | 18,870.00 | 18,870.00 | 18,610.00 | 18,750.00 | 18,750.00 | 103,094 |
| 22 Apr 2024 | 18,780.00 | 18,960.00 | 18,620.00 | 18,780.00 | 18,780.00 | 109,310 |
| 19 Apr 2024 | 18,740.00 | 18,740.00 | 18,460.00 | 18,600.00 | 18,600.00 | 193,039 |
| 18 Apr 2024 | 18,970.00 | 18,990.00 | 18,730.00 | 18,990.00 | 18,990.00 | 149,081 |
| 17 Apr 2024 | 18,730.00 | 18,910.00 | 18,510.00 | 18,870.00 | 18,870.00 | 140,100 |
| 16 Apr 2024 | 18,600.00 | 18,720.00 | 18,460.00 | 18,590.00 | 18,590.00 | 176,220 |
| 15 Apr 2024 | 18,510.00 | 18,780.00 | 18,450.00 | 18,780.00 | 18,780.00 | 137,871 |
| 12 Apr 2024 | 18,820.00 | 18,970.00 | 18,580.00 | 18,580.00 | 18,580.00 | 198,840 |
| 11 Apr 2024 | 18,810.00 | 19,100.00 | 18,670.00 | 18,970.00 | 18,970.00 | 357,020 |
| 09 Apr 2024 | 19,050.00 | 19,050.00 | 18,820.00 | 19,000.00 | 19,000.00 | 139,885 |
| 08 Apr 2024 | 19,060.00 | 19,160.00 | 18,900.00 | 18,900.00 | 18,900.00 | 152,967 |
| 05 Apr 2024 | 18,960.00 | 19,270.00 | 18,950.00 | 19,180.00 | 19,180.00 | 144,239 |
| 04 Apr 2024 | 19,250.00 | 19,250.00 | 19,070.00 | 19,150.00 | 19,150.00 | 139,831 |
| 03 Apr 2024 | 19,120.00 | 19,210.00 | 18,850.00 | 19,190.00 | 19,190.00 | 359,175 |
| 02 Apr 2024 | 19,170.00 | 19,340.00 | 19,100.00 | 19,170.00 | 19,170.00 | 213,452 |
| 01 Apr 2024 | 18,900.00 | 19,290.00 | 18,810.00 | 19,280.00 | 19,280.00 | 398,599 |
| 29 Mar 2024 | 18,670.00 | 18,890.00 | 18,670.00 | 18,780.00 | 18,780.00 | 216,890 |
| 28 Mar 2024 | 18,620.00 | 18,930.00 | 18,590.00 | 18,670.00 | 18,670.00 | 251,825 |
| 27 Mar 2024 | 18,400.00 | 18,700.00 | 18,380.00 | 18,670.00 | 18,670.00 | 237,274 |
| 26 Mar 2024 | 18,540.00 | 18,590.00 | 18,450.00 | 18,450.00 | 18,450.00 | 179,521 |
| 25 Mar 2024 | 18,410.00 | 18,550.00 | 18,350.00 | 18,430.00 | 18,430.00 | 190,614 |
| 22 Mar 2024 | 18,760.00 | 18,760.00 | 18,360.00 | 18,410.00 | 18,410.00 | 232,089 |
| 21 Mar 2024 | 18,310.00 | 18,490.00 | 18,310.00 | 18,490.00 | 18,490.00 | 231,572 |
| 20 Mar 2024 | 18,290.00 | 18,340.00 | 18,150.00 | 18,210.00 | 18,210.00 | 212,211 |
| 19 Mar 2024 | 18,150.00 | 18,380.00 | 18,080.00 | 18,170.00 | 18,170.00 | 317,110 |
| 18 Mar 2024 | 18,200.00 | 18,290.00 | 18,090.00 | 18,270.00 | 18,270.00 | 168,413 |
| 15 Mar 2024 | 18,080.00 | 18,230.00 | 18,010.00 | 18,200.00 | 18,200.00 | 382,524 |
| 14 Mar 2024 | 18,100.00 | 18,220.00 | 18,060.00 | 18,060.00 | 18,060.00 | 317,579 |
| 13 Mar 2024 | 18,090.00 | 18,170.00 | 18,000.00 | 18,170.00 | 18,170.00 | 170,692 |
| 12 Mar 2024 | 18,090.00 | 18,090.00 | 17,940.00 | 18,040.00 | 18,040.00 | 150,073 |
| 11 Mar 2024 | 18,030.00 | 18,080.00 | 17,950.00 | 17,960.00 | 17,960.00 | 167,307 |
| 08 Mar 2024 | 18,140.00 | 18,190.00 | 18,000.00 | 18,000.00 | 18,000.00 | 320,608 |
| 07 Mar 2024 | 18,060.00 | 18,130.00 | 18,050.00 | 18,050.00 | 18,050.00 | 292,930 |
| 06 Mar 2024 | 18,100.00 | 18,140.00 | 18,030.00 | 18,090.00 | 18,090.00 | 260,770 |
| 05 Mar 2024 | 18,240.00 | 18,360.00 | 18,040.00 | 18,090.00 | 18,090.00 | 364,116 |
| 04 Mar 2024 | 18,600.00 | 18,600.00 | 18,280.00 | 18,280.00 | 18,280.00 | 318,286 |
| 29 Feb 2024 | 18,540.00 | 18,860.00 | 18,500.00 | 18,500.00 | 18,500.00 | 330,523 |
| 28 Feb 2024 | 18,540.00 | 18,660.00 | 18,440.00 | 18,610.00 | 18,610.00 | 133,702 |
| 27 Feb 2024 | 18,650.00 | 18,660.00 | 18,470.00 | 18,470.00 | 18,470.00 | 132,997 |
| 26 Feb 2024 | 18,750.00 | 18,770.00 | 18,500.00 | 18,560.00 | 18,560.00 | 245,856 |
| 23 Feb 2024 | 18,820.00 | 18,830.00 | 18,610.00 | 18,650.00 | 18,650.00 | 177,317 |
| 22 Feb 2024 | 18,820.00 | 18,840.00 | 18,600.00 | 18,810.00 | 18,810.00 | 226,196 |
| 21 Feb 2024 | 18,670.00 | 18,820.00 | 18,540.00 | 18,750.00 | 18,750.00 | 206,238 |
| 20 Feb 2024 | 18,630.00 | 18,690.00 | 18,520.00 | 18,580.00 | 18,580.00 | 190,995 |
| 19 Feb 2024 | 18,380.00 | 18,630.00 | 18,380.00 | 18,620.00 | 18,620.00 | 278,854 |
| 16 Feb 2024 | 18,580.00 | 18,590.00 | 18,350.00 | 18,370.00 | 18,370.00 | 256,468 |
| 15 Feb 2024 | 18,790.00 | 18,790.00 | 18,450.00 | 18,460.00 | 18,460.00 | 211,271 |
| 14 Feb 2024 | 18,600.00 | 18,700.00 | 18,510.00 | 18,620.00 | 18,620.00 | 189,443 |
| 13 Feb 2024 | 18,620.00 | 18,820.00 | 18,600.00 | 18,660.00 | 18,660.00 | 202,945 |
| 08 Feb 2024 | 18,670.00 | 18,850.00 | 18,490.00 | 18,490.00 | 18,490.00 | 277,084 |
| 07 Feb 2024 | 18,660.00 | 18,820.00 | 18,580.00 | 18,700.00 | 18,700.00 | 211,986 |
| 06 Feb 2024 | 18,570.00 | 18,810.00 | 18,550.00 | 18,550.00 | 18,550.00 | 161,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.