Cheil Worldwide

030000
🏛️ south-korea →
20,250.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 20,650.00 20,700.00 20,400.00 20,550.00 11.0K
09:05 20,600.00 20,600.00 20,500.00 20,550.00 2.3K
09:10 20,550.00 20,600.00 20,450.00 20,450.00 11.7K
09:15 20,450.00 20,500.00 20,400.00 20,500.00 3.7K
09:20 20,450.00 20,500.00 20,400.00 20,450.00 3.8K
09:25 20,450.00 20,550.00 20,450.00 20,500.00 1.4K
09:30 20,550.00 20,550.00 20,450.00 20,500.00 1.4K
09:35 20,450.00 20,550.00 20,450.00 20,500.00 2.0K
09:40 20,550.00 20,600.00 20,500.00 20,600.00 4.1K
09:45 20,550.00 20,550.00 20,500.00 20,500.00 1.3K
09:50 20,500.00 20,650.00 20,500.00 20,550.00 9.0K
09:55 20,550.00 20,550.00 20,500.00 20,550.00 1.2K
10:00 20,500.00 20,500.00 20,450.00 20,500.00 3.1K
10:05 20,450.00 20,500.00 20,400.00 20,400.00 7.1K
10:10 20,400.00 20,450.00 20,400.00 20,400.00 2.6K
10:15 20,450.00 20,550.00 20,400.00 20,450.00 13.6K
10:20 20,450.00 20,550.00 20,400.00 20,400.00 2.3K
10:25 20,450.00 20,500.00 20,400.00 20,450.00 3.5K
10:30 20,450.00 20,500.00 20,400.00 20,450.00 2.7K
10:35 20,400.00 20,450.00 20,400.00 20,400.00 1.8K
10:40 20,400.00 20,450.00 20,400.00 20,400.00 2.4K
10:45 20,400.00 20,450.00 20,400.00 20,400.00 1.8K
10:50 20,400.00 20,450.00 20,350.00 20,350.00 3.8K
10:55 20,350.00 20,400.00 20,350.00 20,400.00 2.1K
11:00 20,400.00 20,400.00 20,350.00 20,400.00 2.4K
11:05 20,400.00 20,400.00 20,350.00 20,350.00 1.9K
11:10 20,350.00 20,400.00 20,350.00 20,350.00 2.7K
11:15 20,350.00 20,400.00 20,350.00 20,350.00 1.6K
11:20 20,350.00 20,400.00 20,350.00 20,350.00 2.1K
11:25 20,400.00 20,400.00 20,350.00 20,350.00 2.0K
11:30 20,450.00 20,450.00 20,400.00 20,400.00 4.8K
11:35 20,450.00 20,450.00 20,350.00 20,400.00 1.8K
11:40 20,450.00 20,450.00 20,400.00 20,450.00 2.4K
11:45 20,400.00 20,450.00 20,400.00 20,400.00 1.4K
11:50 20,400.00 20,450.00 20,400.00 20,400.00 2.7K
11:55 20,450.00 20,450.00 20,350.00 20,350.00 1.5K
12:00 20,350.00 20,400.00 20,350.00 20,350.00 2.6K
12:05 20,400.00 20,400.00 20,350.00 20,350.00 1.5K
12:10 20,350.00 20,400.00 20,350.00 20,350.00 2.5K
12:15 20,400.00 20,400.00 20,300.00 20,350.00 3.3K
12:20 20,400.00 20,400.00 20,300.00 20,400.00 3.0K
12:25 20,350.00 20,400.00 20,350.00 20,350.00 1.6K
12:30 20,350.00 20,400.00 20,350.00 20,350.00 2.5K
12:35 20,350.00 20,400.00 20,300.00 20,350.00 2.3K
12:40 20,400.00 20,400.00 20,300.00 20,350.00 2.0K
12:45 20,350.00 20,400.00 20,300.00 20,350.00 2.4K
12:50 20,350.00 20,400.00 20,350.00 20,350.00 2.6K
12:55 20,350.00 20,400.00 20,350.00 20,350.00 1.7K
13:00 20,350.00 20,400.00 20,300.00 20,350.00 2.7K
13:05 20,350.00 20,400.00 20,350.00 20,400.00 1.6K
13:10 20,350.00 20,400.00 20,300.00 20,350.00 2.6K
13:15 20,350.00 20,400.00 20,350.00 20,350.00 2.2K
13:20 20,400.00 20,400.00 20,300.00 20,350.00 3.0K
13:25 20,350.00 20,400.00 20,300.00 20,350.00 2.1K
13:30 20,300.00 20,400.00 20,300.00 20,350.00 3.1K
13:35 20,350.00 20,400.00 20,300.00 20,300.00 2.5K
13:40 20,350.00 20,400.00 20,300.00 20,350.00 3.0K
13:45 20,350.00 20,400.00 20,300.00 20,350.00 2.1K
13:50 20,350.00 20,400.00 20,300.00 20,300.00 2.9K
13:55 20,300.00 20,400.00 20,300.00 20,350.00 6.1K
14:00 20,350.00 20,350.00 20,300.00 20,350.00 2.4K
14:05 20,350.00 20,350.00 20,300.00 20,300.00 1.9K
14:10 20,350.00 20,400.00 20,300.00 20,300.00 3.2K
14:15 20,300.00 20,400.00 20,300.00 20,300.00 4.3K
14:20 20,350.00 20,400.00 20,350.00 20,350.00 2.3K
14:25 20,350.00 20,400.00 20,350.00 20,350.00 3.0K
14:30 20,400.00 20,400.00 20,350.00 20,350.00 2.4K
14:35 20,350.00 20,400.00 20,350.00 20,350.00 2.2K
14:40 20,350.00 20,400.00 20,300.00 20,350.00 5.3K
14:45 20,350.00 20,400.00 20,350.00 20,350.00 2.5K
14:50 20,400.00 20,400.00 20,300.00 20,300.00 2.4K
14:55 20,300.00 20,350.00 20,300.00 20,300.00 2.0K
15:00 20,300.00 20,350.00 20,300.00 20,350.00 1.3K
15:05 20,350.00 20,350.00 20,300.00 20,350.00 1.3K
15:10 20,300.00 20,350.00 20,300.00 20,300.00 2.4K
15:15 20,300.00 20,350.00 20,300.00 20,350.00 4.3K
15:25 20,300.00 20,300.00 20,300.00 20,300.00 13.8K
Date Open Price High Price Low Price Close Price Volume
2025-10-06 20,400.00 20,450.00 20,100.00 20,250.00 0.4M
2025-10-02 20,400.00 20,450.00 20,100.00 20,250.00 0.4M
2025-10-01 20,350.00 20,450.00 20,050.00 20,150.00 0.2M
2025-09-30 20,550.00 20,700.00 20,300.00 20,300.00 0.2M
2025-09-29 20,600.00 21,000.00 20,400.00 20,700.00 0.5M
2025-09-26 20,650.00 20,800.00 20,250.00 20,400.00 0.3M
2025-09-25 20,400.00 20,750.00 20,400.00 20,750.00 0.2M
2025-09-24 20,950.00 21,000.00 20,400.00 20,500.00 0.3M
2025-09-23 20,400.00 21,100.00 20,400.00 20,750.00 0.5M
2025-09-22 20,200.00 20,600.00 20,100.00 20,350.00 0.3M
2025-09-19 20,050.00 20,350.00 19,910.00 20,200.00 0.4M
2025-09-18 20,000.00 20,050.00 19,850.00 19,950.00 0.3M
2025-09-17 19,950.00 20,150.00 19,950.00 20,100.00 0.2M
2025-09-16 20,200.00 20,250.00 19,980.00 20,000.00 0.3M
2025-09-15 20,200.00 20,350.00 20,100.00 20,200.00 0.3M
2025-09-12 20,200.00 20,200.00 20,000.00 20,150.00 0.3M
2025-09-11 19,910.00 20,200.00 19,860.00 20,200.00 0.3M
2025-09-10 19,780.00 20,050.00 19,780.00 19,900.00 0.2M
2025-09-09 19,950.00 19,950.00 19,700.00 19,810.00 0.2M
2025-09-08 19,850.00 19,860.00 19,680.00 19,770.00 0.1M
2025-09-05 19,570.00 19,760.00 19,560.00 19,700.00 0.1M
2025-09-04 19,550.00 19,730.00 19,540.00 19,640.00 0.1M
2025-09-03 19,570.00 19,660.00 19,490.00 19,590.00 0.1M
2025-09-02 19,760.00 19,860.00 19,530.00 19,670.00 0.2M
2025-09-01 19,810.00 19,900.00 19,700.00 19,760.00 0.1M
2025-08-29 19,700.00 19,920.00 19,570.00 19,800.00 0.2M
2025-08-28 19,430.00 19,670.00 19,400.00 19,600.00 0.1M
2025-08-27 19,460.00 19,540.00 19,410.00 19,510.00 0.2M
2025-08-26 19,570.00 19,680.00 19,490.00 19,510.00 0.2M
2025-08-25 19,600.00 19,720.00 19,100.00 19,630.00 0.2M
2025-08-22 19,570.00 19,710.00 19,480.00 19,570.00 0.2M
2025-08-21 19,780.00 19,850.00 19,550.00 19,570.00 0.2M
2025-08-20 19,800.00 19,800.00 19,470.00 19,740.00 0.2M
2025-08-19 19,840.00 19,840.00 19,540.00 19,660.00 0.2M
2025-08-18 19,880.00 19,920.00 19,630.00 19,660.00 0.2M
2025-08-14 19,850.00 20,150.00 19,750.00 19,900.00 0.4M
2025-08-13 19,900.00 19,980.00 19,720.00 19,840.00 0.2M
2025-08-12 19,890.00 20,100.00 19,870.00 19,900.00 0.1M
2025-08-11 20,050.00 20,100.00 19,900.00 19,950.00 0.2M
2025-08-08 20,050.00 20,150.00 19,930.00 20,100.00 0.2M
2025-08-07 19,860.00 20,100.00 19,860.00 20,050.00 0.2M
2025-08-06 19,710.00 19,980.00 19,700.00 19,840.00 0.2M
2025-08-05 19,880.00 20,100.00 19,770.00 19,880.00 0.2M
2025-08-04 19,520.00 19,840.00 19,500.00 19,840.00 0.2M
2025-08-01 19,800.00 19,980.00 19,500.00 19,570.00 0.3M
2025-07-31 20,000.00 20,200.00 19,840.00 19,880.00 0.3M
2025-07-30 20,050.00 20,200.00 19,960.00 20,050.00 0.3M
2025-07-29 20,000.00 20,350.00 19,950.00 20,100.00 0.2M
2025-07-28 21,050.00 21,100.00 19,990.00 20,050.00 0.7M
2025-07-25 21,050.00 21,400.00 20,800.00 21,150.00 0.2M
2025-07-24 21,500.00 21,650.00 21,100.00 21,250.00 0.3M
2025-07-23 21,700.00 21,800.00 21,300.00 21,600.00 0.3M
2025-07-22 21,250.00 21,750.00 21,200.00 21,600.00 0.3M
2025-07-21 21,750.00 21,750.00 21,300.00 21,400.00 0.3M
2025-07-18 21,700.00 22,000.00 21,600.00 21,900.00 0.3M
2025-07-17 21,700.00 21,800.00 21,350.00 21,750.00 0.2M
2025-07-16 21,850.00 22,000.00 21,350.00 21,500.00 0.4M
2025-07-15 22,400.00 22,450.00 21,800.00 21,900.00 0.5M
2025-07-14 21,800.00 22,400.00 21,800.00 22,400.00 0.6M
2025-07-11 21,750.00 22,000.00 21,600.00 21,650.00 0.3M
2025-07-10 21,600.00 21,800.00 21,500.00 21,700.00 0.3M
2025-07-09 21,000.00 21,850.00 20,800.00 21,700.00 0.5M
2025-07-08 21,000.00 21,100.00 20,600.00 20,950.00 0.3M
2025-07-07 20,700.00 21,500.00 20,550.00 21,000.00 0.5M
2025-07-04 20,600.00 20,700.00 20,450.00 20,500.00 0.3M
2025-07-03 20,650.00 20,750.00 20,400.00 20,600.00 0.3M
2025-07-02 20,150.00 20,600.00 20,150.00 20,550.00 0.4M
2025-07-01 20,100.00 20,300.00 20,050.00 20,200.00 0.2M
2025-06-30 20,250.00 20,400.00 19,940.00 20,050.00 0.3M
2025-06-27 20,250.00 20,350.00 20,050.00 20,200.00 0.2M
2025-06-26 20,200.00 20,350.00 19,870.00 20,050.00 0.3M
2025-06-25 20,350.00 20,500.00 20,100.00 20,300.00 0.3M
2025-06-24 20,500.00 20,600.00 20,300.00 20,450.00 0.2M
2025-06-23 20,100.00 20,450.00 20,050.00 20,350.00 0.3M
2025-06-20 20,700.00 20,750.00 20,300.00 20,300.00 0.3M
2025-06-19 20,700.00 20,900.00 20,350.00 20,500.00 0.3M
2025-06-18 20,500.00 20,950.00 20,150.00 20,300.00 0.3M
2025-06-17 20,350.00 20,850.00 20,150.00 20,700.00 1.0M
2025-06-16 19,930.00 20,450.00 19,570.00 20,300.00 0.7M
2025-06-13 19,900.00 20,100.00 19,360.00 19,800.00 0.8M
2025-06-12 19,310.00 20,450.00 19,220.00 20,000.00 1.1M
2025-06-11 19,030.00 19,150.00 18,910.00 19,000.00 0.2M
2025-06-10 18,830.00 19,040.00 18,760.00 19,040.00 0.3M
2025-06-09 18,670.00 18,960.00 18,660.00 18,810.00 0.3M
2025-06-05 18,550.00 18,680.00 18,510.00 18,620.00 0.2M
2025-06-04 18,490.00 18,760.00 18,410.00 18,550.00 0.3M
2025-06-02 18,260.00 18,400.00 18,250.00 18,300.00 0.1M
2025-05-30 18,210.00 18,470.00 18,210.00 18,360.00 0.2M
2025-05-29 18,250.00 18,260.00 18,120.00 18,230.00 0.2M
2025-05-28 18,030.00 18,290.00 18,030.00 18,210.00 0.1M
2025-05-27 18,060.00 18,210.00 18,020.00 18,100.00 0.1M
2025-05-26 18,030.00 18,180.00 17,990.00 18,180.00 0.1M
2025-05-23 17,890.00 18,050.00 17,880.00 18,010.00 0.1M
2025-05-22 18,000.00 18,110.00 17,840.00 17,950.00 0.2M
2025-05-21 18,100.00 18,160.00 18,010.00 18,080.00 0.1M
2025-05-20 18,230.00 18,230.00 18,100.00 18,160.00 0.1M
2025-05-19 18,320.00 18,340.00 18,070.00 18,160.00 0.2M
2025-05-16 18,410.00 18,570.00 18,290.00 18,410.00 0.1M
2025-05-15 18,410.00 18,560.00 18,370.00 18,500.00 0.1M
2025-05-14 18,600.00 18,660.00 18,510.00 18,560.00 0.2M
2025-05-13 18,310.00 18,590.00 18,280.00 18,590.00 0.2M
2025-05-12 18,360.00 18,450.00 18,270.00 18,450.00 0.1M
2025-05-09 18,270.00 18,400.00 18,240.00 18,360.00 0.1M
2025-05-08 18,400.00 18,470.00 18,280.00 18,290.00 0.2M
2025-05-07 18,580.00 18,680.00 18,340.00 18,430.00 0.2M
2025-05-02 18,410.00 18,510.00 18,310.00 18,390.00 0.1M
2025-04-30 18,110.00 18,600.00 18,100.00 18,550.00 0.4M
2025-04-29 18,280.00 18,300.00 18,190.00 18,260.00 0.1M
2025-04-28 18,070.00 18,320.00 18,060.00 18,280.00 0.2M
2025-04-25 18,290.00 18,290.00 18,070.00 18,130.00 0.1M
2025-04-24 18,110.00 18,330.00 18,090.00 18,260.00 0.2M
2025-04-23 18,250.00 18,250.00 18,100.00 18,160.00 0.1M
2025-04-22 18,220.00 18,230.00 18,090.00 18,190.00 0.1M
2025-04-21 18,200.00 18,250.00 18,130.00 18,180.00 0.1M
2025-04-18 17,930.00 18,230.00 17,860.00 18,170.00 0.2M
2025-04-17 17,850.00 17,950.00 17,700.00 17,930.00 0.1M
2025-04-16 17,660.00 17,870.00 17,660.00 17,820.00 0.2M
2025-04-15 17,390.00 17,790.00 17,390.00 17,790.00 0.2M
2025-04-14 17,420.00 17,460.00 17,350.00 17,430.00 0.1M
2025-04-11 17,340.00 17,440.00 17,200.00 17,420.00 0.2M
2025-04-10 17,410.00 17,570.00 17,250.00 17,510.00 0.2M
2025-04-09 17,070.00 17,270.00 16,980.00 17,120.00 0.2M
2025-04-08 17,660.00 17,660.00 17,190.00 17,190.00 0.3M
2025-04-07 17,650.00 17,770.00 17,440.00 17,490.00 0.2M
2025-04-04 17,830.00 18,050.00 17,780.00 18,050.00 0.2M
2025-04-03 17,410.00 17,960.00 17,370.00 17,960.00 0.2M
2025-04-02 18,060.00 18,140.00 17,870.00 17,910.00 0.2M
2025-04-01 17,960.00 18,160.00 17,780.00 18,100.00 0.2M
2025-03-31 17,900.00 18,040.00 17,780.00 18,020.00 0.3M
2025-03-28 18,040.00 18,050.00 17,820.00 17,960.00 0.1M
2025-03-27 17,770.00 18,000.00 17,770.00 17,950.00 0.1M
2025-03-26 18,190.00 18,200.00 17,910.00 17,910.00 0.2M
2025-03-25 17,970.00 18,200.00 17,970.00 18,150.00 0.2M
2025-03-24 17,920.00 18,150.00 17,920.00 18,050.00 0.1M
2025-03-21 17,810.00 18,070.00 17,810.00 18,030.00 0.3M
2025-03-20 18,010.00 18,090.00 17,890.00 18,000.00 0.2M
2025-03-19 17,860.00 18,080.00 17,810.00 18,080.00 0.2M
2025-03-18 17,760.00 17,850.00 17,610.00 17,850.00 0.2M
2025-03-17 17,660.00 17,810.00 17,560.00 17,810.00 0.1M
2025-03-14 17,610.00 17,680.00 17,380.00 17,680.00 0.2M
2025-03-13 17,290.00 17,710.00 17,290.00 17,710.00 0.2M
2025-03-12 17,320.00 17,400.00 17,260.00 17,330.00 0.2M
2025-03-11 17,290.00 17,450.00 17,260.00 17,420.00 0.2M
2025-03-10 17,350.00 17,530.00 17,270.00 17,500.00 0.2M
2025-03-07 17,470.00 17,490.00 17,320.00 17,490.00 0.1M
2025-03-06 17,500.00 17,500.00 17,290.00 17,470.00 0.3M
2025-03-05 17,810.00 17,870.00 17,140.00 17,370.00 0.4M
2025-03-04 17,870.00 18,090.00 17,600.00 17,690.00 0.2M
2025-02-28 18,130.00 18,180.00 17,870.00 17,870.00 0.2M
2025-02-27 18,100.00 18,230.00 17,980.00 18,230.00 0.2M
2025-02-26 18,240.00 18,260.00 18,060.00 18,170.00 0.1M
2025-02-25 17,890.00 18,230.00 17,880.00 18,190.00 0.2M
2025-02-24 18,020.00 18,090.00 17,900.00 18,050.00 0.2M
2025-02-21 18,280.00 18,300.00 18,120.00 18,120.00 0.2M
2025-02-20 17,850.00 18,240.00 17,850.00 18,240.00 0.3M
2025-02-19 17,770.00 17,990.00 17,710.00 17,970.00 0.2M
2025-02-18 17,820.00 17,910.00 17,660.00 17,810.00 0.2M
2025-02-17 17,950.00 17,990.00 17,770.00 17,910.00 0.1M
2025-02-14 17,970.00 18,090.00 17,910.00 17,940.00 0.1M
2025-02-13 17,990.00 18,150.00 17,810.00 18,150.00 0.2M
2025-02-12 17,890.00 18,030.00 17,790.00 18,030.00 0.3M
2025-02-11 17,650.00 17,910.00 17,520.00 17,840.00 0.3M
2025-02-10 17,650.00 17,790.00 17,530.00 17,680.00 0.2M
2025-02-07 17,400.00 17,670.00 17,400.00 17,660.00 0.2M
2025-02-06 17,310.00 17,560.00 17,230.00 17,510.00 0.4M
2025-02-05 17,340.00 17,350.00 17,190.00 17,230.00 0.2M
2025-02-04 17,130.00 17,390.00 17,060.00 17,340.00 0.4M
2025-02-03 17,010.00 17,140.00 16,950.00 17,100.00 0.3M
2025-01-31 17,070.00 17,190.00 16,980.00 17,180.00 0.3M
2025-01-24 17,210.00 17,210.00 16,890.00 16,980.00 0.2M
2025-01-23 17,030.00 17,200.00 16,980.00 17,150.00 0.3M
2025-01-22 16,960.00 17,100.00 16,900.00 16,990.00 0.2M
2025-01-21 16,910.00 16,960.00 16,850.00 16,890.00 0.2M
2025-01-20 16,980.00 17,020.00 16,810.00 16,830.00 0.2M
2025-01-17 16,950.00 17,040.00 16,950.00 17,030.00 0.2M
2025-01-16 17,020.00 17,040.00 16,940.00 16,970.00 0.2M
2025-01-15 17,030.00 17,130.00 16,970.00 16,990.00 0.2M
2025-01-14 17,070.00 17,130.00 16,960.00 17,120.00 0.2M
2025-01-13 17,070.00 17,110.00 16,980.00 17,010.00 0.2M
2025-01-10 17,150.00 17,270.00 17,050.00 17,200.00 0.2M
2025-01-09 17,110.00 17,300.00 17,000.00 17,300.00 0.3M
2025-01-08 17,050.00 17,300.00 17,040.00 17,100.00 0.2M
2025-01-07 17,070.00 17,140.00 17,020.00 17,100.00 0.2M
2025-01-06 17,140.00 17,150.00 16,980.00 17,030.00 0.3M
2025-01-03 17,000.00 17,180.00 17,000.00 17,130.00 0.3M
2025-01-02 16,950.00 17,170.00 16,880.00 17,120.00 0.3M