CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25,050.00	25,450.00	24,900.00	25,450.00	23,700.14	35,765
2023-07-31	25,000.00	25,100.00	24,650.00	24,950.00	23,234.52	18,779
2023-07-28	25,250.00	25,300.00	24,750.00	25,000.00	23,281.08	21,641
2023-07-27	24,500.00	25,900.00	24,500.00	25,350.00	23,607.01	45,624
2023-07-26	25,200.00	25,550.00	24,050.00	24,800.00	23,094.83	70,476
2023-07-25	26,000.00	26,400.00	25,200.00	25,400.00	23,653.58	78,191
2023-07-24	27,050.00	27,350.00	26,300.00	26,400.00	24,584.82	50,649
2023-07-21	27,650.00	27,950.00	27,350.00	27,400.00	25,516.06	17,900
2023-07-20	27,200.00	28,000.00	27,200.00	27,700.00	25,795.43	21,130
2023-07-19	27,750.00	27,800.00	27,100.00	27,200.00	25,329.81	43,635
2023-07-18	28,400.00	28,500.00	27,600.00	27,750.00	25,842.00	53,947
2023-07-17	28,700.00	28,700.00	28,200.00	28,400.00	26,447.31	30,587
2023-07-14	28,650.00	29,000.00	28,450.00	28,800.00	26,819.80	41,160
2023-07-13	28,100.00	28,550.00	28,050.00	28,500.00	26,540.43	31,798
2023-07-12	28,250.00	28,450.00	28,000.00	28,100.00	26,167.93	22,863
2023-07-11	28,300.00	28,550.00	28,150.00	28,450.00	26,493.87	17,086
2023-07-10	28,050.00	28,600.00	28,050.00	28,400.00	26,447.31	19,509
2023-07-07	28,750.00	28,950.00	28,050.00	28,200.00	26,261.06	13,491
2023-07-06	28,900.00	29,300.00	28,500.00	28,750.00	26,773.24	26,133
2023-07-05	28,850.00	29,400.00	28,450.00	29,000.00	27,006.05	41,874
2023-07-04	29,050.00	29,050.00	28,550.00	28,750.00	26,773.24	19,828
2023-07-03	28,850.00	29,300.00	28,550.00	29,050.00	27,052.61	20,516
2023-06-30	28,450.00	29,250.00	28,200.00	28,850.00	26,866.36	32,540
2023-06-29	28,650.00	28,900.00	28,250.00	28,450.00	26,493.87	17,158
2023-06-28	28,100.00	28,450.00	28,050.00	28,200.00	26,261.06	15,401
2023-06-27	28,150.00	28,350.00	28,000.00	28,100.00	26,167.93	15,935
2023-06-26	28,450.00	28,450.00	27,800.00	28,450.00	26,493.87	41,165
2023-06-23	29,300.00	29,300.00	27,950.00	28,450.00	26,493.87	60,424
2023-06-22	28,900.00	29,300.00	28,400.00	29,250.00	27,238.86	29,280
2023-06-21	29,500.00	29,700.00	28,700.00	29,000.00	27,006.05	41,855
2023-06-20	29,800.00	30,000.00	29,300.00	29,500.00	27,471.67	44,553
2023-06-19	29,800.00	30,050.00	29,750.00	29,900.00	27,844.17	24,203
2023-06-16	30,100.00	30,250.00	29,800.00	29,900.00	27,844.17	38,158
2023-06-15	29,950.00	29,950.00	29,550.00	29,850.00	27,797.61	27,663
2023-06-14	30,000.00	30,600.00	29,550.00	30,000.00	27,937.29	73,658
2023-06-13	29,800.00	29,950.00	29,400.00	29,750.00	27,704.48	24,713
2023-06-12	29,800.00	30,050.00	29,600.00	29,800.00	27,751.05	30,728
2023-06-09	29,300.00	29,900.00	29,200.00	29,800.00	27,751.05	70,366
2023-06-08	29,350.00	29,450.00	29,100.00	29,200.00	27,192.30	21,489
2023-06-07	29,200.00	29,500.00	29,150.00	29,350.00	27,331.99	34,958
2023-06-05	29,100.00	29,550.00	28,600.00	29,250.00	27,238.86	38,275
2023-06-02	28,450.00	29,200.00	28,200.00	29,100.00	27,099.18	71,917
2023-06-01	28,050.00	28,500.00	27,950.00	28,450.00	26,493.87	23,905
2023-05-31	28,050.00	28,500.00	27,850.00	28,050.00	26,121.37	31,184
2023-05-30	28,200.00	28,250.00	27,900.00	27,900.00	25,981.68	36,042
2023-05-26	28,250.00	28,350.00	28,050.00	28,150.00	26,214.49	24,303
2023-05-25	28,600.00	28,600.00	28,150.00	28,350.00	26,400.74	39,914
2023-05-24	28,400.00	28,800.00	28,400.00	28,600.00	26,633.55	19,967
2023-05-23	28,550.00	28,750.00	28,200.00	28,600.00	26,633.55	33,623
2023-05-22	28,400.00	28,500.00	28,200.00	28,400.00	26,447.31	27,461
2023-05-19	27,900.00	28,350.00	27,850.00	28,200.00	26,261.06	44,814
2023-05-18	28,050.00	28,200.00	27,750.00	27,900.00	25,981.68	27,622
2023-05-17	27,850.00	28,000.00	27,550.00	27,950.00	26,028.25	22,154
2023-05-16	28,550.00	28,550.00	27,700.00	27,800.00	25,888.56	60,175
2023-05-15	28,300.00	28,500.00	28,000.00	28,250.00	26,307.62	47,687
2023-05-12	29,550.00	29,550.00	28,000.00	28,150.00	26,214.49	147,738
2023-05-11	30,200.00	30,300.00	29,100.00	29,300.00	27,285.42	124,913
2023-05-10	29,900.00	30,950.00	29,700.00	30,300.00	28,216.67	72,602
2023-05-09	29,550.00	30,150.00	29,300.00	29,900.00	27,844.17	84,862
2023-05-08	28,750.00	29,800.00	28,750.00	29,550.00	27,518.23	76,650

← NewerPage 14 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.