Stock listing
KRX:199820 Cheil Electric Co.,Ltd. (제일일렉트릭) 주가
Follow Cheil Electric Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:199820
₩6,440.00 KRW +240.00 (+3.9%)
Close on Nov 2, 2026
- Day range
- ₩6,010.00 – ₩6,450.00 KRWNov 2, 2026
- Volume
- 179,758 sharesNov 2, 2026
- Market cap
- ₩143.1B KRWAt the close on Nov 2, 2026 · price × 22.22M shares outstanding
- 52-week range
- ₩5,410.00 – ₩22,300.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩1.84B KRWMedian day 121,129 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:199820 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,440.00 | +240.00 | +3.9% | ₩6,030.00 | ₩6,450.00 | ₩6,010.00 | 179,758 | |
| ₩6,200.00 | -450.00 | -6.8% | ₩6,500.00 | ₩6,540.00 | ₩6,140.00 | 221,834 | |
| ₩6,650.00 | -350.00 | -5.0% | ₩6,960.00 | ₩6,960.00 | ₩6,550.00 | 338,675 | |
| ₩7,000.00 | +160.00 | +2.3% | ₩7,000.00 | ₩7,030.00 | ₩6,740.00 | 775,407 | |
| ₩6,840.00 | +870.00 | +14.6% | ₩5,990.00 | ₩7,410.00 | ₩5,990.00 | 5,069,888 | |
| ₩5,970.00 | -170.00 | -2.8% | ₩5,930.00 | ₩6,140.00 | ₩5,930.00 | 47,637 | |
| ₩6,140.00 | -210.00 | -3.3% | ₩6,250.00 | ₩6,400.00 | ₩6,010.00 | 64,823 | |
| ₩6,350.00 | -180.00 | -2.8% | ₩6,500.00 | ₩6,580.00 | ₩6,300.00 | 57,076 | |
| ₩6,530.00 | +150.00 | +2.4% | ₩6,520.00 | ₩6,540.00 | ₩6,330.00 | 66,233 | |
| ₩6,380.00 | -330.00 | -4.9% | ₩6,700.00 | ₩6,710.00 | ₩6,340.00 | 66,305 | |
| ₩6,710.00 | +190.00 | +2.9% | ₩6,420.00 | ₩6,710.00 | ₩6,320.00 | 67,477 | |
| ₩6,520.00 | +210.00 | +3.3% | ₩6,350.00 | ₩6,650.00 | ₩6,310.00 | 78,347 | |
| ₩6,310.00 | -570.00 | -8.3% | ₩6,600.00 | ₩6,600.00 | ₩6,160.00 | 166,124 | |
| ₩6,880.00 | +20.00 | +0.3% | ₩6,830.00 | ₩7,040.00 | ₩6,790.00 | 83,570 | |
| ₩6,860.00 | -180.00 | -2.6% | ₩6,980.00 | ₩6,990.00 | ₩6,530.00 | 136,854 | |
| ₩7,040.00 | -540.00 | -7.1% | ₩7,510.00 | ₩7,660.00 | ₩7,020.00 | 147,872 | |
| ₩7,580.00 | -180.00 | -2.3% | ₩7,870.00 | ₩7,870.00 | ₩7,450.00 | 88,937 | |
| ₩7,760.00 | -190.00 | -2.4% | ₩8,120.00 | ₩8,220.00 | ₩7,760.00 | 197,218 | |
| ₩7,950.00 | +50.00 | +0.6% | ₩8,010.00 | ₩8,110.00 | ₩7,900.00 | 128,631 | |
| ₩7,900.00 | +130.00 | +1.7% | ₩7,800.00 | ₩7,970.00 | ₩7,740.00 | 128,223 | |
| ₩7,770.00 | +220.00 | +2.9% | ₩7,550.00 | ₩7,780.00 | ₩7,360.00 | 78,733 | |
| ₩7,550.00 | +60.00 | +0.8% | ₩7,570.00 | ₩7,720.00 | ₩7,450.00 | 76,691 | |
| ₩7,490.00 | -160.00 | -2.1% | ₩7,650.00 | ₩7,650.00 | ₩7,380.00 | 76,058 | |
| ₩7,650.00 | +70.00 | +0.9% | ₩7,590.00 | ₩7,840.00 | ₩7,500.00 | 101,166 | |
| ₩7,580.00 | -100.00 | -1.3% | ₩7,710.00 | ₩7,750.00 | ₩7,520.00 | 90,306 | |
| ₩7,680.00 | -40.00 | -0.5% | ₩7,920.00 | ₩7,920.00 | ₩7,580.00 | 197,909 | |
| ₩7,720.00 | -300.00 | -3.7% | ₩8,050.00 | ₩8,050.00 | ₩7,690.00 | 150,383 | |
| ₩8,020.00 | +390.00 | +5.1% | ₩7,700.00 | ₩8,170.00 | ₩7,670.00 | 474,800 | |
| ₩7,630.00 | +140.00 | +1.9% | ₩7,500.00 | ₩7,730.00 | ₩7,500.00 | 105,184 | |
| ₩7,490.00 | +150.00 | +2.0% | ₩7,360.00 | ₩7,520.00 | ₩7,290.00 | 78,656 | |
| ₩7,340.00 | -20.00 | -0.3% | ₩7,240.00 | ₩7,460.00 | ₩7,220.00 | 71,868 | |
| ₩7,360.00 | -90.00 | -1.2% | ₩7,350.00 | ₩7,545.00 | ₩7,210.00 | 58,064 | |
| ₩7,450.00 | -110.00 | -1.5% | ₩7,370.00 | ₩7,510.00 | ₩7,300.00 | 71,528 | |
| ₩7,560.00 | -60.00 | -0.8% | ₩7,600.00 | ₩7,650.00 | ₩7,330.00 | 109,140 | |
| ₩7,620.00 | +220.00 | +3.0% | ₩7,580.00 | ₩7,760.00 | ₩7,420.00 | 154,930 | |
| ₩7,400.00 | +30.00 | +0.4% | ₩7,390.00 | ₩7,670.00 | ₩7,370.00 | 177,323 | |
| ₩7,370.00 | +110.00 | +1.5% | ₩7,290.00 | ₩7,520.00 | ₩7,210.00 | 117,600 | |
| ₩7,260.00 | +200.00 | +2.8% | ₩7,120.00 | ₩7,300.00 | ₩7,080.00 | 101,883 | |
| ₩7,060.00 | -170.00 | -2.4% | ₩7,300.00 | ₩7,420.00 | ₩6,970.00 | 175,010 | |
| ₩7,230.00 | -180.00 | -2.4% | ₩7,210.00 | ₩7,840.00 | ₩7,110.00 | 623,148 | |
| ₩7,410.00 | -120.00 | -1.6% | ₩7,470.00 | ₩7,500.00 | ₩7,280.00 | 60,206 | |
| ₩7,530.00 | -120.00 | -1.6% | ₩7,480.00 | ₩7,620.00 | ₩7,260.00 | 78,140 | |
| ₩7,650.00 | -70.00 | -0.9% | ₩7,670.00 | ₩7,760.00 | ₩7,540.00 | 140,751 | |
| ₩7,720.00 | +280.00 | +3.8% | ₩7,700.00 | ₩8,170.00 | ₩7,570.00 | 387,999 | |
| ₩7,440.00 | +100.00 | +1.4% | ₩7,320.00 | ₩7,490.00 | ₩7,210.00 | 81,673 | |
| ₩7,340.00 | +260.00 | +3.7% | ₩7,060.00 | ₩7,360.00 | ₩6,820.00 | 108,299 | |
| ₩7,080.00 | -110.00 | -1.5% | ₩7,190.00 | ₩7,300.00 | ₩7,080.00 | 69,108 | |
| ₩7,190.00 | -390.00 | -5.1% | ₩7,500.00 | ₩7,500.00 | ₩7,070.00 | 97,642 | |
| ₩7,580.00 | -20.00 | -0.3% | ₩7,630.00 | ₩7,700.00 | ₩7,430.00 | 102,031 | |
| ₩7,600.00 | -50.00 | -0.7% | ₩7,410.00 | ₩7,660.00 | ₩7,220.00 | 121,129 | |
| ₩7,650.00 | -340.00 | -4.3% | ₩7,990.00 | ₩8,020.00 | ₩7,590.00 | 224,976 | |
| ₩7,990.00 | -150.00 | -1.8% | ₩8,250.00 | ₩8,250.00 | ₩7,800.00 | 190,113 | |
| ₩8,140.00 | +130.00 | +1.6% | ₩8,070.00 | ₩8,200.00 | ₩7,950.00 | 255,884 | |
| ₩8,010.00 | +250.00 | +3.2% | ₩7,930.00 | ₩8,090.00 | ₩7,730.00 | 306,832 | |
| ₩7,760.00 | +20.00 | +0.3% | ₩7,750.00 | ₩7,790.00 | ₩7,570.00 | 139,263 | |
| ₩7,740.00 | +390.00 | +5.3% | ₩7,510.00 | ₩7,740.00 | ₩7,470.00 | 199,735 | |
| ₩7,350.00 | -90.00 | -1.2% | ₩7,540.00 | ₩7,650.00 | ₩7,130.00 | 161,507 | |
| ₩7,440.00 | -270.00 | -3.5% | ₩7,640.00 | ₩7,760.00 | ₩7,310.00 | 213,376 | |
| ₩7,710.00 | +810.00 | +11.7% | ₩7,070.00 | ₩8,190.00 | ₩7,070.00 | 1,122,784 | |
| ₩6,900.00 | +410.00 | +6.3% | ₩6,580.00 | ₩6,960.00 | ₩6,580.00 | 174,412 | |
| ₩6,490.00 | +100.00 | +1.6% | ₩6,300.00 | ₩6,700.00 | ₩6,120.00 | 112,627 |
- Ticker
- KRX:199820
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Cheil Electric Co.,Ltd.