CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19,610.00 | 19,610.00 | 19,020.00 | 19,100.00 | 18,411.15 | 30,186 |
| 2024-07-24 | 19,610.00 | 19,780.00 | 19,550.00 | 19,660.00 | 18,950.95 | 12,801 |
| 2024-07-23 | 19,980.00 | 20,000.00 | 19,600.00 | 19,610.00 | 18,902.75 | 26,463 |
| 2024-07-22 | 19,700.00 | 20,100.00 | 19,700.00 | 19,750.00 | 19,037.70 | 17,142 |
| 2024-07-19 | 20,100.00 | 20,100.00 | 19,710.00 | 19,760.00 | 19,047.34 | 37,012 |
| 2024-07-18 | 20,250.00 | 20,250.00 | 19,800.00 | 20,100.00 | 19,375.08 | 19,998 |
| 2024-07-17 | 20,200.00 | 20,400.00 | 20,200.00 | 20,250.00 | 19,519.67 | 9,394 |
| 2024-07-16 | 20,500.00 | 20,600.00 | 20,100.00 | 20,200.00 | 19,471.48 | 20,541 |
| 2024-07-15 | 20,500.00 | 20,650.00 | 20,400.00 | 20,600.00 | 19,857.05 | 18,664 |
| 2024-07-12 | 20,400.00 | 20,450.00 | 20,200.00 | 20,300.00 | 19,567.87 | 16,877 |
| 2024-07-11 | 20,300.00 | 20,400.00 | 20,200.00 | 20,250.00 | 19,519.67 | 10,119 |
| 2024-07-10 | 20,300.00 | 20,600.00 | 20,200.00 | 20,350.00 | 19,616.07 | 42,542 |
| 2024-07-09 | 20,200.00 | 20,350.00 | 20,150.00 | 20,300.00 | 19,567.87 | 9,031 |
| 2024-07-08 | 20,200.00 | 20,350.00 | 20,000.00 | 20,200.00 | 19,471.48 | 28,845 |
| 2024-07-05 | 20,200.00 | 20,300.00 | 20,000.00 | 20,150.00 | 19,423.28 | 17,669 |
| 2024-07-04 | 20,200.00 | 20,200.00 | 19,960.00 | 20,150.00 | 19,423.28 | 17,235 |
| 2024-07-03 | 20,200.00 | 20,200.00 | 19,970.00 | 20,000.00 | 19,278.69 | 15,202 |
| 2024-07-02 | 20,200.00 | 20,250.00 | 19,970.00 | 20,050.00 | 19,326.89 | 22,751 |
| 2024-07-01 | 20,750.00 | 20,750.00 | 20,100.00 | 20,250.00 | 19,519.67 | 24,246 |
| 2024-06-28 | 20,200.00 | 20,500.00 | 20,000.00 | 20,450.00 | 19,712.46 | 13,433 |
| 2024-06-27 | 20,200.00 | 20,350.00 | 20,000.00 | 20,150.00 | 19,423.28 | 19,657 |
| 2024-06-26 | 20,600.00 | 20,600.00 | 20,000.00 | 20,200.00 | 19,471.48 | 22,222 |
| 2024-06-25 | 20,650.00 | 20,650.00 | 20,150.00 | 20,400.00 | 19,664.26 | 30,302 |
| 2024-06-24 | 21,300.00 | 21,300.00 | 20,000.00 | 20,450.00 | 19,712.46 | 113,213 |
| 2024-06-21 | 21,450.00 | 21,600.00 | 21,200.00 | 21,300.00 | 20,531.80 | 18,484 |
| 2024-06-20 | 21,700.00 | 21,700.00 | 21,400.00 | 21,450.00 | 20,676.39 | 25,198 |
| 2024-06-19 | 22,000.00 | 22,000.00 | 21,450.00 | 21,500.00 | 20,724.59 | 53,739 |
| 2024-06-18 | 22,800.00 | 22,800.00 | 21,800.00 | 22,000.00 | 21,206.56 | 58,780 |
| 2024-06-17 | 23,300.00 | 23,950.00 | 22,700.00 | 22,800.00 | 21,977.70 | 172,535 |
| 2024-06-14 | 21,450.00 | 22,850.00 | 21,350.00 | 22,750.00 | 21,929.51 | 104,441 |
| 2024-06-13 | 21,600.00 | 21,750.00 | 21,350.00 | 21,450.00 | 20,676.39 | 19,502 |
| 2024-06-12 | 21,300.00 | 21,550.00 | 21,250.00 | 21,450.00 | 20,676.39 | 18,650 |
| 2024-06-11 | 21,650.00 | 21,800.00 | 21,200.00 | 21,250.00 | 20,483.61 | 24,144 |
| 2024-06-10 | 21,450.00 | 21,750.00 | 21,300.00 | 21,650.00 | 20,869.18 | 19,378 |
| 2024-06-07 | 21,500.00 | 21,800.00 | 21,300.00 | 21,350.00 | 20,580.00 | 21,371 |
| 2024-06-05 | 21,200.00 | 21,550.00 | 21,100.00 | 21,350.00 | 20,580.00 | 21,256 |
| 2024-06-04 | 21,700.00 | 21,750.00 | 21,100.00 | 21,200.00 | 20,435.41 | 34,919 |
| 2024-06-03 | 21,900.00 | 21,900.00 | 21,550.00 | 21,650.00 | 20,869.18 | 25,129 |
| 2024-05-31 | 21,600.00 | 21,850.00 | 21,500.00 | 21,650.00 | 20,869.18 | 17,313 |
| 2024-05-30 | 21,850.00 | 22,100.00 | 21,500.00 | 21,500.00 | 20,724.59 | 27,064 |
| 2024-05-29 | 22,500.00 | 22,600.00 | 21,950.00 | 22,000.00 | 21,206.56 | 28,997 |
| 2024-05-28 | 23,000.00 | 23,000.00 | 22,400.00 | 22,450.00 | 21,640.33 | 34,077 |
| 2024-05-27 | 23,400.00 | 23,500.00 | 22,600.00 | 22,950.00 | 22,122.30 | 34,817 |
| 2024-05-24 | 23,000.00 | 23,900.00 | 23,000.00 | 23,200.00 | 22,363.28 | 54,433 |
| 2024-05-23 | 23,800.00 | 23,800.00 | 23,050.00 | 23,150.00 | 22,315.08 | 27,576 |
| 2024-05-22 | 23,400.00 | 24,100.00 | 23,100.00 | 23,750.00 | 22,893.44 | 46,673 |
| 2024-05-21 | 23,800.00 | 23,800.00 | 23,250.00 | 23,300.00 | 22,459.67 | 23,494 |
| 2024-05-20 | 23,650.00 | 24,000.00 | 23,350.00 | 23,500.00 | 22,652.46 | 41,064 |
| 2024-05-17 | 22,800.00 | 23,800.00 | 22,600.00 | 23,550.00 | 22,700.66 | 78,909 |
| 2024-05-16 | 23,050.00 | 23,050.00 | 22,650.00 | 22,700.00 | 21,881.31 | 25,609 |
| 2024-05-14 | 22,600.00 | 23,400.00 | 22,550.00 | 23,050.00 | 22,218.69 | 41,406 |
| 2024-05-13 | 22,800.00 | 22,800.00 | 22,350.00 | 22,550.00 | 21,736.72 | 14,008 |
| 2024-05-10 | 22,850.00 | 22,900.00 | 22,350.00 | 22,450.00 | 21,640.33 | 43,903 |
| 2024-05-09 | 23,050.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,074.10 | 36,678 |
| 2024-05-08 | 22,800.00 | 23,000.00 | 22,700.00 | 23,000.00 | 22,170.49 | 10,520 |
| 2024-05-07 | 22,750.00 | 23,000.00 | 22,700.00 | 22,800.00 | 21,977.70 | 14,419 |
| 2024-05-03 | 22,700.00 | 22,900.00 | 22,650.00 | 22,750.00 | 21,929.51 | 11,687 |
| 2024-05-02 | 23,050.00 | 23,050.00 | 22,600.00 | 22,850.00 | 22,025.90 | 12,147 |
| 2024-04-30 | 22,800.00 | 23,100.00 | 22,800.00 | 22,950.00 | 22,122.30 | 16,580 |
| 2024-04-29 | 22,550.00 | 22,900.00 | 22,550.00 | 22,800.00 | 21,977.70 | 18,652 |
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.