CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	28,750.00	29,800.00	28,750.00	29,550.00	27,518.23	76,650
2023-05-04	28,650.00	28,700.00	28,150.00	28,550.00	26,586.99	21,570
2023-05-03	28,650.00	28,850.00	28,300.00	28,650.00	26,680.12	16,464
2023-05-02	28,200.00	28,750.00	28,200.00	28,700.00	26,726.68	23,330
2023-04-28	28,350.00	28,550.00	28,050.00	28,450.00	26,493.87	21,656
2023-04-27	28,400.00	28,400.00	28,000.00	28,350.00	26,400.74	13,554
2023-04-26	27,800.00	28,600.00	27,800.00	28,050.00	26,121.37	52,494
2023-04-25	28,050.00	28,300.00	27,100.00	27,400.00	25,516.06	54,399
2023-04-24	28,350.00	28,450.00	28,000.00	28,050.00	26,121.37	26,110
2023-04-21	29,050.00	29,050.00	28,150.00	28,500.00	26,540.43	48,421
2023-04-20	29,250.00	29,750.00	28,900.00	29,050.00	27,052.61	55,591
2023-04-19	29,250.00	29,350.00	28,950.00	29,250.00	27,238.86	27,325
2023-04-18	29,300.00	29,450.00	29,100.00	29,300.00	27,285.42	23,229
2023-04-17	29,450.00	29,500.00	29,150.00	29,300.00	27,285.42	35,288
2023-04-14	29,000.00	29,350.00	28,750.00	28,900.00	26,912.93	41,273
2023-04-13	28,850.00	29,150.00	28,650.00	28,850.00	26,866.36	31,175
2023-04-12	28,750.00	29,000.00	28,600.00	28,800.00	26,819.80	33,163
2023-04-11	28,250.00	29,100.00	28,100.00	28,750.00	26,773.24	51,507
2023-04-10	28,300.00	28,400.00	27,700.00	28,150.00	26,214.49	47,505
2023-04-07	28,700.00	28,900.00	28,350.00	28,400.00	26,447.31	60,407
2023-04-06	29,000.00	29,000.00	28,650.00	28,700.00	26,726.68	32,508
2023-04-05	29,750.00	29,900.00	29,000.00	29,050.00	27,052.61	65,470
2023-04-04	29,350.00	29,750.00	28,950.00	29,700.00	27,657.92	59,915
2023-04-03	29,650.00	30,100.00	29,150.00	29,450.00	27,425.11	47,556
2023-03-31	29,500.00	30,200.00	29,500.00	29,650.00	27,611.36	29,978
2023-03-30	30,050.00	30,150.00	29,400.00	29,500.00	27,471.67	44,391
2023-03-29	29,350.00	30,400.00	29,100.00	30,200.00	28,123.54	41,196
2023-03-28	29,350.00	29,450.00	28,950.00	29,200.00	27,192.30	33,999
2023-03-27	28,600.00	29,200.00	28,500.00	29,150.00	27,145.74	22,055
2023-03-24	29,400.00	29,400.00	28,650.00	28,850.00	26,866.36	33,376
2023-03-23	29,600.00	29,600.00	28,800.00	28,950.00	26,959.49	42,315
2023-03-22	29,600.00	29,700.00	29,450.00	29,600.00	27,564.80	12,680
2023-03-21	29,550.00	29,600.00	29,300.00	29,550.00	27,518.23	13,225
2023-03-20	29,650.00	29,900.00	29,300.00	29,400.00	27,378.55	34,667
2023-03-17	29,200.00	29,750.00	28,800.00	29,750.00	27,704.48	30,251
2023-03-16	29,200.00	29,400.00	28,200.00	29,150.00	27,145.74	25,266
2023-03-15	29,450.00	29,700.00	29,200.00	29,600.00	27,564.80	18,247
2023-03-14	29,750.00	30,000.00	29,100.00	29,100.00	27,099.18	29,479
2023-03-13	29,950.00	30,050.00	29,050.00	29,950.00	27,890.73	58,884
2023-03-10	30,900.00	30,900.00	30,000.00	30,150.00	28,076.98	52,384
2023-03-09	31,050.00	31,400.00	30,850.00	31,000.00	28,868.54	33,739
2023-03-08	31,000.00	31,550.00	30,750.00	31,100.00	28,961.66	45,727
2023-03-07	31,250.00	31,500.00	30,800.00	31,050.00	28,915.10	35,793
2023-03-06	31,300.00	31,400.00	30,800.00	31,250.00	29,101.35	37,065
2023-03-03	31,250.00	31,350.00	30,900.00	31,050.00	28,915.10	32,861
2023-03-02	30,900.00	31,150.00	30,600.00	30,850.00	28,728.85	35,259
2023-02-28	30,900.00	31,200.00	30,650.00	30,800.00	28,682.29	43,735
2023-02-27	31,250.00	31,250.00	30,300.00	30,900.00	28,775.41	41,754
2023-02-24	31,450.00	31,850.00	31,000.00	31,250.00	29,101.35	50,662
2023-02-23	31,050.00	31,550.00	30,900.00	31,100.00	28,961.66	35,243
2023-02-22	31,700.00	31,700.00	30,700.00	30,900.00	28,775.41	86,557
2023-02-21	31,950.00	32,050.00	31,650.00	31,900.00	29,706.66	43,679
2023-02-20	32,000.00	32,700.00	31,550.00	31,950.00	29,753.22	62,795
2023-02-17	31,900.00	32,100.00	31,400.00	31,750.00	29,566.97	45,545
2023-02-16	32,100.00	32,700.00	31,750.00	32,000.00	29,799.78	77,391
2023-02-15	33,000.00	33,150.00	31,500.00	31,800.00	29,613.53	127,283
2023-02-14	33,250.00	33,300.00	32,450.00	32,950.00	30,684.46	130,868
2023-02-13	34,500.00	34,500.00	32,600.00	33,250.00	30,963.83	364,700
2023-02-10	36,650.00	36,950.00	35,400.00	36,250.00	33,757.56	119,697
2023-02-09	36,300.00	36,850.00	35,800.00	36,500.00	33,990.37	83,198

← NewerPage 15 of 21 · 1,224 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.