CJ Freshway Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24,250.00	24,250.00	23,750.00	24,150.00	22,833.25	27,378
2024-01-26	23,550.00	24,150.00	23,350.00	24,050.00	22,738.70	19,569
2024-01-25	23,800.00	23,800.00	23,400.00	23,500.00	22,218.69	28,226
2024-01-24	24,500.00	24,500.00	23,750.00	23,900.00	22,596.88	16,642
2024-01-23	23,550.00	24,300.00	23,450.00	24,200.00	22,880.52	25,564
2024-01-22	24,100.00	24,150.00	23,450.00	23,600.00	22,313.24	21,007
2024-01-19	23,650.00	24,300.00	23,600.00	24,100.00	22,785.97	16,231
2024-01-18	23,150.00	23,800.00	23,100.00	23,650.00	22,360.51	42,531
2024-01-17	24,350.00	24,350.00	23,450.00	23,450.00	22,171.41	44,786
2024-01-16	24,950.00	24,950.00	24,150.00	24,350.00	23,022.34	48,841
2024-01-15	24,800.00	25,400.00	24,300.00	24,750.00	23,400.53	89,850
2024-01-12	24,300.00	25,000.00	24,150.00	24,600.00	23,258.71	60,043
2024-01-11	24,550.00	24,650.00	24,000.00	24,300.00	22,975.07	25,303
2024-01-10	24,400.00	24,750.00	24,250.00	24,500.00	23,164.16	38,789
2024-01-09	24,250.00	24,550.00	24,000.00	24,200.00	22,880.52	17,664
2024-01-08	23,800.00	24,350.00	23,550.00	24,250.00	22,927.80	32,684
2024-01-05	23,250.00	23,900.00	23,150.00	23,500.00	22,218.69	55,158
2024-01-04	24,050.00	24,050.00	22,950.00	23,250.00	21,982.32	91,866
2024-01-03	24,000.00	24,500.00	23,400.00	24,000.00	22,691.43	54,345
2024-01-02	23,850.00	24,800.00	23,650.00	24,300.00	22,975.07	64,854
2023-12-28	23,450.00	24,000.00	23,350.00	23,850.00	22,549.61	17,942
2023-12-27	23,650.00	23,750.00	23,150.00	23,450.00	22,171.41	21,153
2023-12-26	23,600.00	23,750.00	23,250.00	23,250.00	21,651.40	31,643
2023-12-22	23,750.00	23,750.00	23,400.00	23,400.00	21,791.09	19,612
2023-12-21	24,100.00	24,150.00	23,750.00	23,750.00	22,117.02	9,523
2023-12-20	23,350.00	24,200.00	23,250.00	24,150.00	22,489.52	28,714
2023-12-19	23,550.00	23,550.00	23,100.00	23,250.00	21,651.40	19,406
2023-12-18	23,700.00	23,900.00	23,500.00	23,550.00	21,930.78	34,522
2023-12-15	24,000.00	24,000.00	23,750.00	23,800.00	22,163.59	16,939
2023-12-14	24,150.00	24,300.00	23,750.00	23,900.00	22,256.71	13,771
2023-12-13	24,450.00	24,450.00	23,900.00	24,000.00	22,349.84	20,843
2023-12-12	24,200.00	24,700.00	24,050.00	24,450.00	22,768.89	27,143
2023-12-11	23,800.00	24,350.00	23,800.00	24,200.00	22,536.08	14,158
2023-12-08	24,000.00	24,150.00	23,550.00	24,000.00	22,349.84	15,188
2023-12-07	23,950.00	24,000.00	23,650.00	23,850.00	22,210.15	14,140
2023-12-06	24,000.00	24,350.00	23,900.00	24,000.00	22,349.84	12,423
2023-12-05	23,650.00	24,600.00	23,650.00	24,100.00	22,442.96	36,675
2023-12-04	24,000.00	24,100.00	23,650.00	23,650.00	22,023.90	9,833
2023-12-01	23,700.00	24,050.00	23,600.00	24,000.00	22,349.84	14,170
2023-11-30	24,100.00	24,250.00	23,600.00	23,800.00	22,163.59	22,765
2023-11-29	24,200.00	24,400.00	23,950.00	24,100.00	22,442.96	18,886
2023-11-28	24,150.00	24,300.00	23,950.00	24,000.00	22,349.84	13,131
2023-11-27	24,250.00	24,400.00	23,800.00	24,150.00	22,489.52	31,383
2023-11-24	23,550.00	24,750.00	23,550.00	24,500.00	22,815.46	46,819
2023-11-23	23,700.00	23,850.00	23,550.00	23,550.00	21,930.78	19,954
2023-11-22	23,650.00	23,900.00	23,450.00	23,800.00	22,163.59	15,056
2023-11-21	23,850.00	24,000.00	23,300.00	23,700.00	22,070.46	47,507
2023-11-20	24,000.00	24,200.00	23,700.00	23,850.00	22,210.15	25,120
2023-11-17	24,050.00	24,500.00	23,750.00	24,250.00	22,582.65	27,180
2023-11-16	24,200.00	24,250.00	23,750.00	24,050.00	22,396.40	20,848
2023-11-15	24,750.00	24,850.00	24,050.00	24,250.00	22,582.65	52,727
2023-11-14	22,600.00	24,650.00	22,600.00	24,500.00	22,815.46	100,883
2023-11-13	23,250.00	23,250.00	22,350.00	22,650.00	21,092.66	23,328
2023-11-10	23,350.00	23,350.00	22,900.00	23,050.00	21,465.15	8,550
2023-11-09	23,150.00	23,650.00	23,150.00	23,300.00	21,697.97	14,062
2023-11-08	23,100.00	23,400.00	22,750.00	23,200.00	21,604.84	18,268
2023-11-07	22,850.00	23,500.00	22,400.00	23,100.00	21,511.72	35,303
2023-11-06	22,550.00	23,050.00	22,400.00	23,000.00	21,418.59	59,389
2023-11-03	22,800.00	22,800.00	22,350.00	22,650.00	21,092.66	17,517
2023-11-02	22,600.00	22,800.00	22,250.00	22,800.00	21,232.34	31,436

← NewerPage 12 of 21 · 1,223 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.