CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	35,050.00	37,200.00	34,550.00	36,400.00	33,897.25	217,284
2023-02-07	34,800.00	35,050.00	34,150.00	35,050.00	32,640.07	63,042
2023-02-06	34,800.00	35,350.00	34,200.00	35,050.00	32,640.07	81,689
2023-02-03	34,850.00	35,150.00	34,450.00	35,000.00	32,593.51	81,035
2023-02-02	32,600.00	35,050.00	32,550.00	34,850.00	32,453.82	367,440
2023-02-01	32,700.00	33,000.00	32,050.00	32,300.00	30,079.15	84,902
2023-01-31	32,000.00	32,600.00	31,800.00	32,450.00	30,218.84	67,008
2023-01-30	32,200.00	32,700.00	32,000.00	32,150.00	29,939.47	41,456
2023-01-27	32,800.00	32,800.00	32,200.00	32,200.00	29,986.03	69,187
2023-01-26	33,000.00	33,250.00	32,300.00	32,800.00	30,544.77	77,248
2023-01-25	32,600.00	33,250.00	32,450.00	33,000.00	30,731.02	78,230
2023-01-20	32,850.00	32,900.00	32,200.00	32,400.00	30,172.28	66,844
2023-01-19	32,000.00	32,850.00	31,750.00	32,850.00	30,591.34	110,488
2023-01-18	31,800.00	32,150.00	31,250.00	31,850.00	29,660.09	67,720
2023-01-17	33,050.00	33,050.00	31,450.00	31,800.00	29,613.53	159,026
2023-01-16	32,300.00	33,450.00	32,300.00	32,850.00	30,591.34	119,591
2023-01-13	32,450.00	32,650.00	31,700.00	31,750.00	29,566.97	58,121
2023-01-12	31,300.00	32,600.00	31,000.00	32,350.00	30,125.72	125,576
2023-01-11	31,100.00	31,500.00	30,900.00	31,200.00	29,054.79	56,690
2023-01-10	31,650.00	31,700.00	30,700.00	31,050.00	28,915.10	118,123
2023-01-09	31,150.00	31,700.00	30,700.00	31,650.00	29,473.85	49,693
2023-01-06	30,600.00	31,050.00	30,200.00	30,950.00	28,821.98	34,579
2023-01-05	31,300.00	31,350.00	30,300.00	30,650.00	28,542.60	71,119
2023-01-04	30,450.00	31,050.00	29,850.00	30,700.00	28,589.16	73,076
2023-01-03	30,450.00	31,050.00	29,550.00	30,100.00	28,030.42	53,767
2023-01-02	32,100.00	32,100.00	30,700.00	30,800.00	28,682.29	53,577
2022-12-29	31,800.00	33,500.00	31,450.00	32,000.00	29,799.78	116,447
2022-12-28	32,950.00	33,500.00	31,850.00	32,050.00	29,846.34	134,408
2022-12-27	33,650.00	33,750.00	32,750.00	33,250.00	30,637.90	42,858
2022-12-26	33,150.00	33,850.00	32,500.00	33,550.00	30,914.33	109,842
2022-12-23	33,050.00	33,450.00	32,800.00	33,200.00	30,591.83	90,762
2022-12-22	33,000.00	34,000.00	32,750.00	33,400.00	30,776.12	71,380
2022-12-21	31,150.00	33,300.00	30,850.00	32,700.00	30,131.11	77,371
2022-12-20	31,300.00	31,450.00	30,600.00	30,850.00	28,426.44	31,220
2022-12-19	31,750.00	31,750.00	31,200.00	31,350.00	28,887.16	30,767
2022-12-16	31,850.00	32,050.00	31,350.00	31,800.00	29,301.81	55,117
2022-12-15	32,700.00	32,800.00	32,200.00	32,450.00	29,900.75	24,504
2022-12-14	33,250.00	33,650.00	32,800.00	32,850.00	30,269.32	35,492
2022-12-13	33,000.00	33,300.00	32,950.00	33,200.00	30,591.83	37,104
2022-12-12	32,250.00	33,100.00	31,850.00	33,000.00	30,407.54	57,029
2022-12-09	31,850.00	32,400.00	31,550.00	32,100.00	29,578.24	32,507
2022-12-08	32,050.00	32,750.00	31,900.00	32,050.00	29,532.17	33,398
2022-12-07	31,950.00	32,400.00	31,650.00	32,000.00	29,486.10	15,573
2022-12-06	32,450.00	33,500.00	31,950.00	32,000.00	29,486.10	26,392
2022-12-05	32,550.00	33,100.00	32,350.00	32,450.00	29,900.75	42,472
2022-12-02	32,500.00	32,950.00	32,400.00	32,450.00	29,900.75	49,008
2022-12-01	31,950.00	32,850.00	31,900.00	32,600.00	30,038.96	55,268
2022-11-30	31,000.00	32,150.00	31,000.00	31,750.00	29,255.74	50,816
2022-11-29	31,000.00	31,400.00	30,850.00	31,000.00	28,564.66	20,597
2022-11-28	31,400.00	31,650.00	30,800.00	31,100.00	28,656.80	39,773
2022-11-25	31,900.00	32,000.00	31,300.00	31,600.00	29,117.52	26,534
2022-11-24	31,650.00	31,900.00	31,400.00	31,700.00	29,209.67	22,908
2022-11-23	31,500.00	31,800.00	31,200.00	31,600.00	29,117.52	32,082
2022-11-22	31,600.00	31,650.00	31,150.00	31,200.00	28,748.95	21,536
2022-11-21	31,550.00	31,800.00	31,200.00	31,650.00	29,163.59	21,713
2022-11-18	31,800.00	31,950.00	31,250.00	31,450.00	28,979.31	42,510
2022-11-17	31,900.00	32,300.00	31,700.00	31,800.00	29,301.81	20,377
2022-11-16	31,900.00	32,350.00	31,500.00	31,900.00	29,393.95	27,307
2022-11-15	32,100.00	32,450.00	31,400.00	31,900.00	29,393.95	104,296
2022-11-14	32,650.00	32,700.00	32,050.00	32,250.00	29,716.46	42,148

← NewerPage 16 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.