CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 22,000.00 | 23,000.00 | 22,000.00 | 22,450.00 | 22,450.00 | 13,215 |
| 2026-10-16 | 21,500.00 | 22,500.00 | 21,500.00 | 22,450.00 | 22,450.00 | 13,140 |
| 2026-10-15 | 21,650.00 | 22,000.00 | 21,100.00 | 21,600.00 | 21,600.00 | 17,960 |
| 2026-10-14 | 21,700.00 | 22,100.00 | 21,700.00 | 22,050.00 | 22,050.00 | 4,147 |
| 2026-10-13 | 21,500.00 | 21,750.00 | 21,000.00 | 21,650.00 | 21,650.00 | 9,832 |
| 2026-10-12 | 21,950.00 | 22,200.00 | 21,500.00 | 21,500.00 | 21,500.00 | 4,983 |
| 2026-10-08 | 21,750.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 7,952 |
| 2026-10-07 | 21,650.00 | 21,900.00 | 21,500.00 | 21,850.00 | 21,850.00 | 3,490 |
| 2026-10-06 | 21,800.00 | 21,950.00 | 21,400.00 | 21,650.00 | 21,650.00 | 5,257 |
| 2026-10-02 | 21,550.00 | 21,950.00 | 21,450.00 | 21,800.00 | 21,800.00 | 3,092 |
| 2026-10-01 | 21,700.00 | 21,900.00 | 21,250.00 | 21,550.00 | 21,550.00 | 7,486 |
| 2026-09-30 | 21,900.00 | 21,950.00 | 21,500.00 | 21,950.00 | 21,950.00 | 2,699 |
| 2026-09-29 | 22,050.00 | 22,050.00 | 21,300.00 | 21,550.00 | 21,550.00 | 7,322 |
| 2026-09-28 | 21,850.00 | 22,000.00 | 21,600.00 | 21,900.00 | 21,900.00 | 2,648 |
| 2026-09-23 | 21,850.00 | 21,950.00 | 21,650.00 | 21,650.00 | 21,650.00 | 3,294 |
| 2026-09-22 | 21,750.00 | 22,100.00 | 21,150.00 | 21,950.00 | 21,950.00 | 7,649 |
| 2026-09-21 | 21,950.00 | 22,050.00 | 21,550.00 | 21,750.00 | 21,750.00 | 6,756 |
| 2026-09-18 | 22,000.00 | 22,050.00 | 21,750.00 | 21,950.00 | 21,950.00 | 1,861 |
| 2026-09-17 | 22,000.00 | 22,350.00 | 21,600.00 | 21,750.00 | 21,750.00 | 10,532 |
| 2026-09-16 | 22,450.00 | 22,600.00 | 21,750.00 | 22,000.00 | 22,000.00 | 9,437 |
| 2026-09-15 | 22,600.00 | 23,050.00 | 22,250.00 | 22,700.00 | 22,700.00 | 6,135 |
| 2026-09-14 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 5,420 |
| 2026-09-11 | 23,100.00 | 23,300.00 | 22,750.00 | 22,850.00 | 22,850.00 | 7,873 |
| 2026-09-10 | 23,450.00 | 23,600.00 | 22,800.00 | 23,300.00 | 23,300.00 | 10,561 |
| 2026-09-09 | 23,550.00 | 23,900.00 | 23,500.00 | 23,600.00 | 23,600.00 | 1,524 |
| 2026-09-08 | 23,450.00 | 24,050.00 | 23,450.00 | 23,450.00 | 23,450.00 | 8,781 |
| 2026-09-07 | 23,750.00 | 24,500.00 | 23,450.00 | 23,550.00 | 23,550.00 | 7,505 |
| 2026-09-04 | 23,750.00 | 23,750.00 | 23,400.00 | 23,700.00 | 23,700.00 | 3,476 |
| 2026-09-03 | 23,900.00 | 23,900.00 | 23,200.00 | 23,600.00 | 23,600.00 | 7,074 |
| 2026-09-02 | 23,800.00 | 23,950.00 | 22,600.00 | 23,950.00 | 23,950.00 | 2,384 |
| 2026-09-01 | 24,250.00 | 24,300.00 | 23,800.00 | 24,300.00 | 24,300.00 | 2,463 |
| 2026-08-31 | 23,950.00 | 24,200.00 | 23,500.00 | 24,200.00 | 24,200.00 | 4,650 |
| 2026-08-28 | 23,850.00 | 24,200.00 | 23,650.00 | 24,200.00 | 24,200.00 | 4,243 |
| 2026-08-27 | 24,750.00 | 24,750.00 | 23,700.00 | 23,850.00 | 23,850.00 | 11,042 |
| 2026-08-26 | 24,500.00 | 24,800.00 | 24,100.00 | 24,750.00 | 24,750.00 | 7,001 |
| 2026-08-25 | 24,200.00 | 24,500.00 | 23,900.00 | 24,500.00 | 24,500.00 | 3,843 |
| 2026-08-24 | 23,700.00 | 24,200.00 | 23,400.00 | 24,150.00 | 24,150.00 | 8,439 |
| 2026-08-21 | 23,650.00 | 23,900.00 | 23,150.00 | 23,350.00 | 23,350.00 | 12,550 |
| 2026-08-20 | 24,050.00 | 24,450.00 | 23,700.00 | 24,000.00 | 24,000.00 | 5,708 |
| 2026-08-19 | 24,700.00 | 24,700.00 | 23,800.00 | 23,950.00 | 23,950.00 | 5,354 |
| 2026-08-18 | 24,900.00 | 24,900.00 | 24,250.00 | 24,700.00 | 24,700.00 | 8,710 |
| 2026-08-14 | 24,350.00 | 24,900.00 | 24,200.00 | 24,850.00 | 24,850.00 | 12,680 |
| 2026-08-13 | 24,250.00 | 24,300.00 | 23,850.00 | 24,100.00 | 24,100.00 | 7,985 |
| 2026-08-12 | 24,300.00 | 24,650.00 | 23,750.00 | 23,850.00 | 23,850.00 | 7,151 |
| 2026-08-11 | 24,300.00 | 24,800.00 | 24,050.00 | 24,400.00 | 24,400.00 | 9,048 |
| 2026-08-10 | 23,750.00 | 24,500.00 | 23,550.00 | 24,000.00 | 24,000.00 | 18,174 |
| 2026-08-07 | 23,450.00 | 23,650.00 | 23,100.00 | 23,450.00 | 23,450.00 | 9,254 |
| 2026-08-06 | 23,150.00 | 23,550.00 | 23,000.00 | 23,500.00 | 23,500.00 | 6,587 |
| 2026-08-05 | 23,200.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 4,497 |
| 2026-08-04 | 23,000.00 | 23,150.00 | 22,550.00 | 23,150.00 | 23,150.00 | 11,534 |
| 2026-08-03 | 22,750.00 | 23,500.00 | 22,300.00 | 22,550.00 | 22,550.00 | 10,244 |
| 2026-07-31 | 22,400.00 | 22,700.00 | 21,800.00 | 22,550.00 | 22,550.00 | 13,067 |
| 2026-07-30 | 21,800.00 | 22,900.00 | 21,650.00 | 22,400.00 | 22,400.00 | 9,148 |
| 2026-07-29 | 21,900.00 | 22,450.00 | 21,000.00 | 21,950.00 | 21,950.00 | 23,175 |
| 2026-07-28 | 22,050.00 | 22,300.00 | 21,600.00 | 21,950.00 | 21,950.00 | 4,833 |
| 2026-07-27 | 22,500.00 | 23,100.00 | 22,100.00 | 22,200.00 | 22,200.00 | 4,678 |
| 2026-07-24 | 22,250.00 | 23,000.00 | 22,100.00 | 22,300.00 | 22,300.00 | 13,223 |
| 2026-07-23 | 22,050.00 | 22,550.00 | 21,800.00 | 22,250.00 | 22,250.00 | 10,568 |
| 2026-07-22 | 22,150.00 | 22,500.00 | 21,650.00 | 22,050.00 | 22,050.00 | 9,003 |
| 2026-07-21 | 22,450.00 | 22,500.00 | 21,700.00 | 21,750.00 | 21,750.00 | 11,982 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 500.0000 KRW |
| 2025-04-03 | 450.0000 KRW |
| 2024-04-01 | 450.0000 KRW |
| 2023-12-27 | 350.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.