CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	33,900.00	34,100.00	32,200.00	32,350.00	29,808.60	191,306
2022-11-10	32,650.00	33,500.00	32,050.00	33,300.00	30,683.97	169,751
2022-11-09	32,750.00	33,150.00	31,650.00	32,600.00	30,038.96	146,111
2022-11-08	32,300.00	32,700.00	31,950.00	32,450.00	29,900.75	42,133
2022-11-07	32,100.00	32,200.00	31,500.00	32,100.00	29,578.24	30,977
2022-11-04	32,200.00	32,500.00	31,450.00	32,150.00	29,624.31	28,326
2022-11-03	31,900.00	32,200.00	31,300.00	32,200.00	29,670.39	12,467
2022-11-02	31,800.00	32,500.00	31,400.00	32,250.00	29,716.46	18,327
2022-11-01	31,900.00	32,450.00	31,550.00	31,800.00	29,301.81	28,676
2022-10-31	31,500.00	32,350.00	31,100.00	31,950.00	29,440.03	29,104
2022-10-28	30,900.00	31,200.00	30,550.00	31,200.00	28,748.95	19,788
2022-10-27	30,600.00	31,050.00	30,500.00	30,750.00	28,334.30	30,626
2022-10-26	30,150.00	31,300.00	29,650.00	30,700.00	28,288.23	74,462
2022-10-25	30,000.00	30,100.00	29,350.00	29,850.00	27,505.00	43,491
2022-10-24	29,450.00	30,000.00	29,200.00	29,950.00	27,597.15	37,297
2022-10-21	29,200.00	29,400.00	28,850.00	29,150.00	26,859.99	28,739
2022-10-20	29,650.00	29,950.00	29,000.00	29,500.00	27,182.50	41,288
2022-10-19	30,750.00	30,800.00	29,550.00	29,650.00	27,320.71	35,491
2022-10-18	29,250.00	30,600.00	29,250.00	30,550.00	28,150.01	72,994
2022-10-17	29,950.00	30,100.00	28,800.00	29,200.00	26,906.06	127,470
2022-10-14	30,650.00	30,650.00	29,800.00	30,550.00	28,150.01	40,120
2022-10-13	29,900.00	30,150.00	29,250.00	29,800.00	27,458.93	50,671
2022-10-12	29,800.00	30,350.00	29,600.00	30,100.00	27,735.36	53,169
2022-10-11	31,450.00	31,800.00	30,000.00	30,250.00	27,873.58	88,890
2022-10-07	32,850.00	33,350.00	31,950.00	32,000.00	29,486.10	76,310
2022-10-06	33,950.00	34,400.00	32,800.00	33,000.00	30,407.54	90,082
2022-10-05	34,900.00	35,350.00	33,800.00	34,000.00	31,328.98	36,708
2022-10-04	35,100.00	35,600.00	34,350.00	34,750.00	32,020.06	28,013
2022-09-30	33,600.00	35,250.00	32,700.00	35,100.00	32,342.56	41,019
2022-09-29	34,700.00	35,350.00	33,800.00	33,800.00	31,144.69	29,571
2022-09-28	33,800.00	35,600.00	33,150.00	34,650.00	31,927.92	65,637
2022-09-27	32,800.00	34,250.00	32,400.00	33,750.00	31,098.62	39,091
2022-09-26	33,050.00	34,250.00	32,500.00	33,450.00	30,822.19	61,289
2022-09-23	34,750.00	35,200.00	33,750.00	33,850.00	31,190.76	60,448
2022-09-22	35,000.00	36,450.00	34,650.00	34,950.00	32,204.35	86,471
2022-09-21	33,450.00	35,650.00	33,400.00	35,000.00	32,250.42	172,986
2022-09-20	32,000.00	33,350.00	32,000.00	32,650.00	30,085.03	53,395
2022-09-19	31,950.00	32,150.00	31,500.00	31,550.00	29,071.45	30,990
2022-09-16	32,100.00	32,300.00	31,650.00	32,000.00	29,486.10	39,579
2022-09-15	33,350.00	33,350.00	32,150.00	32,250.00	29,716.46	47,304
2022-09-14	32,000.00	33,900.00	31,600.00	33,300.00	30,683.97	71,949
2022-09-13	33,050.00	33,300.00	31,700.00	32,800.00	30,223.25	179,774
2022-09-08	33,900.00	34,300.00	32,800.00	32,850.00	30,269.32	85,758
2022-09-07	35,000.00	35,000.00	33,300.00	33,700.00	31,052.55	86,617
2022-09-06	35,000.00	35,500.00	34,750.00	34,750.00	32,020.06	36,967
2022-09-05	35,500.00	35,750.00	34,800.00	35,350.00	32,572.92	39,188
2022-09-02	36,300.00	36,350.00	35,750.00	35,800.00	32,987.57	20,291
2022-09-01	37,050.00	37,050.00	35,900.00	36,000.00	33,171.86	57,333
2022-08-31	36,900.00	37,450.00	36,000.00	37,150.00	34,231.52	52,056
2022-08-30	36,550.00	37,150.00	36,550.00	36,950.00	34,047.23	26,910
2022-08-29	37,000.00	37,250.00	36,200.00	36,800.00	33,909.01	30,146
2022-08-26	37,800.00	38,200.00	37,350.00	37,750.00	34,784.38	28,817
2022-08-25	37,600.00	38,050.00	37,150.00	37,800.00	34,830.45	44,502
2022-08-24	37,300.00	38,000.00	36,750.00	37,450.00	34,507.95	46,718
2022-08-23	37,800.00	38,100.00	36,550.00	37,050.00	34,139.37	97,862
2022-08-22	38,800.00	39,050.00	38,050.00	38,400.00	35,383.32	45,859
2022-08-19	39,850.00	40,000.00	38,950.00	39,050.00	35,982.25	22,510
2022-08-18	39,100.00	40,100.00	38,750.00	39,700.00	36,581.19	73,366
2022-08-17	39,350.00	39,450.00	38,300.00	39,100.00	36,028.33	48,867
2022-08-16	38,700.00	39,400.00	38,500.00	39,100.00	36,028.33	50,383

← NewerPage 17 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.