CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,150.00	22,850.00	20,950.00	22,750.00	21,185.78	75,572
2023-10-31	20,950.00	21,300.00	20,750.00	20,950.00	19,509.54	13,967
2023-10-30	20,550.00	21,200.00	20,550.00	20,950.00	19,509.54	10,946
2023-10-27	21,200.00	21,200.00	20,600.00	20,850.00	19,416.42	9,816
2023-10-26	21,500.00	21,600.00	20,700.00	20,900.00	19,462.98	15,995
2023-10-25	21,000.00	21,900.00	20,750.00	21,800.00	20,301.10	37,741
2023-10-24	20,400.00	20,850.00	20,150.00	20,750.00	19,323.30	13,308
2023-10-23	19,950.00	20,700.00	19,950.00	20,550.00	19,137.05	17,203
2023-10-20	20,250.00	20,300.00	19,650.00	20,200.00	18,811.11	40,708
2023-10-19	20,950.00	21,250.00	20,300.00	20,450.00	19,043.92	28,500
2023-10-18	21,100.00	21,350.00	20,850.00	21,250.00	19,788.92	15,896
2023-10-17	20,950.00	21,200.00	20,850.00	21,000.00	19,556.11	18,457
2023-10-16	21,350.00	21,350.00	20,800.00	21,100.00	19,649.23	22,776
2023-10-13	21,950.00	21,950.00	21,100.00	21,450.00	19,975.17	22,800
2023-10-12	21,850.00	22,000.00	21,700.00	21,800.00	20,301.10	11,613
2023-10-11	21,600.00	22,050.00	21,600.00	21,800.00	20,301.10	11,631
2023-10-10	21,800.00	22,050.00	21,300.00	21,600.00	20,114.85	19,174
2023-10-06	21,300.00	21,950.00	21,300.00	21,850.00	20,347.66	14,631
2023-10-05	21,650.00	22,000.00	21,400.00	21,600.00	20,114.85	12,008
2023-10-04	22,850.00	22,900.00	21,600.00	21,650.00	20,161.41	39,467
2023-09-27	23,000.00	23,000.00	22,450.00	22,850.00	21,278.91	18,748
2023-09-26	22,900.00	23,350.00	22,900.00	23,000.00	21,418.59	9,439
2023-09-25	22,600.00	23,250.00	22,600.00	23,100.00	21,511.72	18,103
2023-09-22	22,800.00	22,800.00	22,450.00	22,600.00	21,046.09	15,026
2023-09-21	23,400.00	23,400.00	22,850.00	22,950.00	21,372.03	21,215
2023-09-20	23,250.00	23,500.00	23,150.00	23,400.00	21,791.09	18,566
2023-09-19	23,650.00	23,650.00	23,250.00	23,450.00	21,837.65	19,031
2023-09-18	23,750.00	23,750.00	23,300.00	23,650.00	22,023.90	14,920
2023-09-15	23,700.00	23,850.00	23,400.00	23,700.00	22,070.46	15,819
2023-09-14	23,600.00	23,850.00	23,300.00	23,500.00	21,884.21	13,653
2023-09-13	23,650.00	24,000.00	23,250.00	23,600.00	21,977.34	20,262
2023-09-12	23,850.00	23,900.00	23,300.00	23,650.00	22,023.90	18,380
2023-09-11	23,900.00	23,900.00	23,500.00	23,850.00	22,210.15	13,119
2023-09-08	23,200.00	24,000.00	23,200.00	23,600.00	21,977.34	38,142
2023-09-07	23,900.00	23,900.00	23,000.00	23,350.00	21,744.53	85,477
2023-09-06	24,550.00	24,600.00	23,950.00	24,050.00	22,396.40	54,786
2023-09-05	24,650.00	24,900.00	24,400.00	24,500.00	22,815.46	43,175
2023-09-04	24,500.00	24,800.00	24,400.00	24,750.00	23,048.27	9,783
2023-09-01	24,500.00	25,000.00	24,400.00	24,600.00	22,908.58	17,414
2023-08-31	24,400.00	24,650.00	24,300.00	24,550.00	22,862.02	17,416
2023-08-30	25,150.00	25,150.00	24,400.00	24,550.00	22,862.02	33,147
2023-08-29	24,850.00	25,200.00	24,700.00	24,850.00	23,141.39	13,584
2023-08-28	24,750.00	24,800.00	24,250.00	24,800.00	23,094.83	16,567
2023-08-25	24,700.00	24,800.00	24,300.00	24,500.00	22,815.46	28,367
2023-08-24	25,200.00	25,350.00	24,600.00	24,800.00	23,094.83	33,424
2023-08-23	25,000.00	25,600.00	24,600.00	25,400.00	23,653.58	28,964
2023-08-22	25,200.00	25,550.00	25,000.00	25,000.00	23,281.08	36,778
2023-08-21	25,900.00	26,100.00	25,200.00	25,450.00	23,700.14	27,164
2023-08-18	25,950.00	26,450.00	25,950.00	26,050.00	24,258.88	17,315
2023-08-17	25,700.00	27,200.00	25,150.00	26,500.00	24,677.94	22,378
2023-08-16	26,950.00	26,950.00	26,050.00	26,350.00	24,538.26	27,485
2023-08-14	27,550.00	27,550.00	26,750.00	27,000.00	25,143.56	27,802
2023-08-11	26,750.00	27,500.00	26,600.00	27,250.00	25,376.38	28,477
2023-08-10	26,250.00	26,800.00	26,200.00	26,750.00	24,910.75	17,688
2023-08-09	26,350.00	26,650.00	26,050.00	26,250.00	24,445.13	21,539
2023-08-08	26,350.00	26,550.00	26,000.00	26,250.00	24,445.13	17,934
2023-08-07	26,250.00	26,550.00	25,700.00	26,450.00	24,631.38	26,983
2023-08-04	25,600.00	26,350.00	25,500.00	26,350.00	24,538.26	17,604
2023-08-03	25,200.00	25,850.00	24,950.00	25,650.00	23,886.39	32,645
2023-08-02	25,450.00	25,950.00	25,050.00	25,450.00	23,700.14	25,036

← NewerPage 13 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.