CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23,100.00 | 23,100.00 | 22,500.00 | 22,600.00 | 21,784.92 | 19,253 |
| 2024-04-25 | 22,800.00 | 23,050.00 | 22,650.00 | 22,950.00 | 22,122.30 | 17,453 |
| 2024-04-24 | 22,550.00 | 22,900.00 | 22,450.00 | 22,900.00 | 22,074.10 | 32,425 |
| 2024-04-23 | 22,200.00 | 22,500.00 | 22,200.00 | 22,250.00 | 21,447.54 | 21,639 |
| 2024-04-22 | 22,800.00 | 22,900.00 | 21,950.00 | 22,350.00 | 21,543.93 | 60,458 |
| 2024-04-19 | 22,900.00 | 23,150.00 | 22,100.00 | 22,800.00 | 21,977.70 | 22,532 |
| 2024-04-18 | 23,050.00 | 23,250.00 | 22,700.00 | 23,050.00 | 22,218.69 | 13,350 |
| 2024-04-17 | 21,750.00 | 22,900.00 | 21,750.00 | 22,900.00 | 22,074.10 | 54,616 |
| 2024-04-16 | 22,200.00 | 22,450.00 | 21,500.00 | 21,750.00 | 20,965.57 | 31,413 |
| 2024-04-15 | 22,500.00 | 22,650.00 | 22,050.00 | 22,400.00 | 21,592.13 | 23,251 |
| 2024-04-12 | 23,300.00 | 23,400.00 | 22,800.00 | 22,850.00 | 22,025.90 | 31,913 |
| 2024-04-11 | 23,350.00 | 23,550.00 | 23,050.00 | 23,400.00 | 22,556.07 | 37,141 |
| 2024-04-09 | 23,750.00 | 23,850.00 | 23,400.00 | 23,400.00 | 22,556.07 | 13,704 |
| 2024-04-08 | 24,400.00 | 24,400.00 | 23,400.00 | 23,600.00 | 22,748.85 | 27,941 |
| 2024-04-05 | 24,600.00 | 24,800.00 | 24,200.00 | 24,250.00 | 23,375.41 | 25,706 |
| 2024-04-04 | 24,700.00 | 25,100.00 | 24,300.00 | 24,900.00 | 24,001.97 | 44,430 |
| 2024-04-03 | 23,700.00 | 25,150.00 | 23,450.00 | 24,700.00 | 23,809.18 | 111,896 |
| 2024-04-02 | 23,800.00 | 23,800.00 | 23,500.00 | 23,600.00 | 22,748.85 | 11,561 |
| 2024-04-01 | 23,200.00 | 23,850.00 | 23,100.00 | 23,800.00 | 22,941.64 | 25,895 |
| 2024-03-29 | 23,500.00 | 23,600.00 | 23,300.00 | 23,500.00 | 22,218.69 | 18,027 |
| 2024-03-28 | 23,750.00 | 23,800.00 | 23,350.00 | 23,500.00 | 22,218.69 | 20,759 |
| 2024-03-27 | 23,800.00 | 24,000.00 | 23,500.00 | 23,800.00 | 22,502.33 | 16,032 |
| 2024-03-26 | 23,700.00 | 23,750.00 | 23,400.00 | 23,700.00 | 22,407.78 | 18,163 |
| 2024-03-25 | 23,850.00 | 23,950.00 | 23,400.00 | 23,650.00 | 22,360.51 | 26,376 |
| 2024-03-22 | 23,950.00 | 23,950.00 | 23,500.00 | 23,850.00 | 22,549.61 | 30,648 |
| 2024-03-21 | 24,100.00 | 24,100.00 | 23,500.00 | 23,950.00 | 22,644.15 | 25,614 |
| 2024-03-20 | 23,850.00 | 24,100.00 | 23,650.00 | 23,900.00 | 22,596.88 | 20,398 |
| 2024-03-19 | 24,200.00 | 24,200.00 | 23,500.00 | 23,850.00 | 22,549.61 | 16,899 |
| 2024-03-18 | 24,300.00 | 24,300.00 | 23,950.00 | 24,050.00 | 22,738.70 | 9,289 |
| 2024-03-15 | 24,250.00 | 24,850.00 | 24,000.00 | 24,300.00 | 22,975.07 | 13,352 |
| 2024-03-14 | 24,250.00 | 24,350.00 | 24,000.00 | 24,250.00 | 22,927.80 | 9,527 |
| 2024-03-13 | 24,000.00 | 24,250.00 | 23,700.00 | 24,250.00 | 22,927.80 | 12,870 |
| 2024-03-12 | 24,100.00 | 24,100.00 | 23,450.00 | 24,000.00 | 22,691.43 | 45,814 |
| 2024-03-11 | 24,100.00 | 24,200.00 | 23,850.00 | 24,000.00 | 22,691.43 | 13,353 |
| 2024-03-08 | 23,950.00 | 24,200.00 | 23,600.00 | 24,100.00 | 22,785.97 | 9,126 |
| 2024-03-07 | 24,000.00 | 24,350.00 | 23,750.00 | 23,950.00 | 22,644.15 | 27,511 |
| 2024-03-06 | 24,450.00 | 24,450.00 | 23,900.00 | 24,000.00 | 22,691.43 | 29,086 |
| 2024-03-05 | 24,850.00 | 24,850.00 | 24,250.00 | 24,500.00 | 23,164.16 | 12,431 |
| 2024-03-04 | 25,100.00 | 25,300.00 | 24,500.00 | 24,750.00 | 23,400.53 | 29,274 |
| 2024-02-29 | 24,900.00 | 25,200.00 | 24,650.00 | 25,000.00 | 23,636.90 | 13,917 |
| 2024-02-28 | 25,000.00 | 25,000.00 | 24,700.00 | 24,850.00 | 23,495.08 | 34,206 |
| 2024-02-27 | 25,150.00 | 25,200.00 | 24,550.00 | 24,850.00 | 23,495.08 | 26,476 |
| 2024-02-26 | 25,300.00 | 25,350.00 | 24,600.00 | 25,000.00 | 23,636.90 | 42,859 |
| 2024-02-23 | 25,700.00 | 25,700.00 | 25,100.00 | 25,200.00 | 23,826.00 | 28,045 |
| 2024-02-22 | 25,850.00 | 26,400.00 | 25,400.00 | 25,700.00 | 24,298.74 | 37,893 |
| 2024-02-21 | 26,350.00 | 26,350.00 | 25,950.00 | 26,000.00 | 24,582.38 | 24,830 |
| 2024-02-20 | 26,100.00 | 26,500.00 | 25,800.00 | 26,300.00 | 24,866.02 | 28,845 |
| 2024-02-19 | 26,350.00 | 26,600.00 | 25,700.00 | 26,250.00 | 24,818.75 | 49,749 |
| 2024-02-16 | 25,850.00 | 26,250.00 | 25,500.00 | 26,250.00 | 24,818.75 | 29,822 |
| 2024-02-15 | 26,350.00 | 26,500.00 | 25,550.00 | 25,800.00 | 24,393.28 | 46,747 |
| 2024-02-14 | 25,500.00 | 26,150.00 | 25,500.00 | 26,050.00 | 24,629.65 | 27,212 |
| 2024-02-13 | 26,650.00 | 26,800.00 | 25,600.00 | 26,000.00 | 24,582.38 | 51,869 |
| 2024-02-08 | 27,000.00 | 27,000.00 | 25,950.00 | 26,450.00 | 25,007.84 | 44,528 |
| 2024-02-07 | 27,050.00 | 27,050.00 | 25,050.00 | 26,650.00 | 25,196.94 | 60,984 |
| 2024-02-06 | 27,150.00 | 27,250.00 | 26,200.00 | 26,750.00 | 25,291.49 | 56,930 |
| 2024-02-05 | 26,550.00 | 27,500.00 | 26,050.00 | 27,150.00 | 25,669.68 | 126,026 |
| 2024-02-02 | 26,100.00 | 26,350.00 | 25,350.00 | 26,150.00 | 24,724.20 | 92,810 |
| 2024-02-01 | 24,350.00 | 25,900.00 | 24,200.00 | 25,900.00 | 24,487.83 | 77,290 |
| 2024-01-31 | 25,300.00 | 25,300.00 | 24,250.00 | 24,500.00 | 23,164.16 | 47,461 |
| 2024-01-30 | 24,550.00 | 25,500.00 | 24,150.00 | 25,300.00 | 23,920.55 | 100,760 |
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.