CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 40,400.00 | 41,200.00 | 38,250.00 | 38,600.00 | 35,567.61 | 199,445 |
| 2022-08-11 | 41,600.00 | 42,450.00 | 39,000.00 | 40,350.00 | 37,180.13 | 308,426 |
| 2022-08-10 | 41,450.00 | 42,000.00 | 39,650.00 | 40,900.00 | 37,686.92 | 143,212 |
| 2022-08-09 | 40,900.00 | 41,600.00 | 40,100.00 | 41,200.00 | 37,963.35 | 96,452 |
| 2022-08-08 | 39,950.00 | 41,450.00 | 39,000.00 | 40,600.00 | 37,410.49 | 103,888 |
| 2022-08-05 | 38,550.00 | 39,900.00 | 37,800.00 | 39,700.00 | 36,581.19 | 81,749 |
| 2022-08-04 | 39,050.00 | 39,300.00 | 38,300.00 | 38,600.00 | 35,567.61 | 36,751 |
| 2022-08-03 | 39,200.00 | 40,500.00 | 37,850.00 | 38,750.00 | 35,705.82 | 196,870 |
| 2022-08-02 | 37,850.00 | 39,500.00 | 37,850.00 | 39,500.00 | 36,396.90 | 121,580 |
| 2022-08-01 | 37,250.00 | 39,050.00 | 37,000.00 | 37,850.00 | 34,876.53 | 93,928 |
| 2022-07-29 | 36,450.00 | 37,000.00 | 35,850.00 | 36,900.00 | 34,001.16 | 63,833 |
| 2022-07-28 | 36,050.00 | 36,500.00 | 35,950.00 | 36,050.00 | 33,217.93 | 16,210 |
| 2022-07-27 | 36,300.00 | 36,450.00 | 35,750.00 | 35,950.00 | 33,125.79 | 15,057 |
| 2022-07-26 | 36,250.00 | 36,800.00 | 35,900.00 | 36,350.00 | 33,494.36 | 15,056 |
| 2022-07-25 | 36,000.00 | 36,400.00 | 35,900.00 | 36,200.00 | 33,356.15 | 13,044 |
| 2022-07-22 | 36,400.00 | 36,800.00 | 35,550.00 | 36,000.00 | 33,171.86 | 25,426 |
| 2022-07-21 | 35,900.00 | 36,300.00 | 35,100.00 | 36,050.00 | 33,217.93 | 50,535 |
| 2022-07-20 | 36,750.00 | 37,150.00 | 35,850.00 | 35,900.00 | 33,079.72 | 36,004 |
| 2022-07-19 | 35,900.00 | 37,000.00 | 35,450.00 | 36,650.00 | 33,770.80 | 38,136 |
| 2022-07-18 | 36,000.00 | 36,650.00 | 35,500.00 | 35,950.00 | 33,125.79 | 35,220 |
| 2022-07-15 | 36,850.00 | 36,850.00 | 35,550.00 | 36,000.00 | 33,171.86 | 41,366 |
| 2022-07-14 | 37,050.00 | 38,600.00 | 36,050.00 | 36,950.00 | 34,047.23 | 60,626 |
| 2022-07-13 | 34,150.00 | 37,350.00 | 32,850.00 | 37,050.00 | 34,139.37 | 126,100 |
| 2022-07-12 | 36,650.00 | 36,900.00 | 34,050.00 | 34,150.00 | 31,467.20 | 111,381 |
| 2022-07-11 | 39,350.00 | 39,350.00 | 36,950.00 | 36,950.00 | 34,047.23 | 84,279 |
| 2022-07-08 | 38,300.00 | 39,800.00 | 38,250.00 | 39,150.00 | 36,074.40 | 64,508 |
| 2022-07-07 | 38,750.00 | 38,950.00 | 38,100.00 | 38,350.00 | 35,337.25 | 35,297 |
| 2022-07-06 | 38,650.00 | 39,150.00 | 36,850.00 | 39,050.00 | 35,982.25 | 84,124 |
| 2022-07-05 | 39,350.00 | 39,500.00 | 38,500.00 | 38,850.00 | 35,797.97 | 60,744 |
| 2022-07-04 | 40,850.00 | 41,950.00 | 38,650.00 | 39,500.00 | 36,396.90 | 86,482 |
| 2022-07-01 | 41,050.00 | 41,500.00 | 38,650.00 | 40,300.00 | 37,134.06 | 113,865 |
| 2022-06-30 | 41,800.00 | 42,300.00 | 40,800.00 | 41,300.00 | 38,055.50 | 45,822 |
| 2022-06-29 | 41,500.00 | 41,900.00 | 40,650.00 | 41,750.00 | 38,470.14 | 28,101 |
| 2022-06-28 | 41,400.00 | 41,500.00 | 40,400.00 | 41,500.00 | 38,239.78 | 26,675 |
| 2022-06-27 | 41,150.00 | 41,550.00 | 40,500.00 | 41,200.00 | 37,963.35 | 45,883 |
| 2022-06-24 | 40,700.00 | 41,450.00 | 40,200.00 | 41,050.00 | 37,825.14 | 59,612 |
| 2022-06-23 | 40,200.00 | 41,900.00 | 39,050.00 | 41,000.00 | 37,779.06 | 139,892 |
| 2022-06-22 | 40,150.00 | 42,000.00 | 39,550.00 | 39,800.00 | 36,673.33 | 86,764 |
| 2022-06-21 | 39,850.00 | 40,200.00 | 39,150.00 | 39,700.00 | 36,581.19 | 24,753 |
| 2022-06-20 | 39,900.00 | 40,550.00 | 39,500.00 | 39,850.00 | 36,719.41 | 29,515 |
| 2022-06-17 | 39,800.00 | 40,600.00 | 38,750.00 | 40,250.00 | 37,087.98 | 45,309 |
| 2022-06-16 | 41,500.00 | 41,500.00 | 39,950.00 | 39,950.00 | 36,811.55 | 58,298 |
| 2022-06-15 | 40,100.00 | 41,550.00 | 39,600.00 | 40,950.00 | 37,732.99 | 80,507 |
| 2022-06-14 | 40,500.00 | 41,200.00 | 38,700.00 | 40,900.00 | 37,686.92 | 79,387 |
| 2022-06-13 | 40,200.00 | 41,800.00 | 39,750.00 | 40,900.00 | 37,686.92 | 121,463 |
| 2022-06-10 | 41,000.00 | 42,050.00 | 40,700.00 | 41,400.00 | 38,147.64 | 39,762 |
| 2022-06-09 | 41,500.00 | 41,500.00 | 40,700.00 | 41,200.00 | 37,963.35 | 28,169 |
| 2022-06-08 | 39,600.00 | 41,600.00 | 39,150.00 | 41,250.00 | 38,009.42 | 84,401 |
| 2022-06-07 | 39,600.00 | 39,650.00 | 38,750.00 | 39,350.00 | 36,258.69 | 43,464 |
| 2022-06-03 | 39,500.00 | 39,900.00 | 38,650.00 | 39,800.00 | 36,673.33 | 46,316 |
| 2022-06-02 | 38,750.00 | 39,400.00 | 38,050.00 | 39,200.00 | 36,120.47 | 37,368 |
| 2022-05-31 | 38,750.00 | 38,750.00 | 37,950.00 | 38,750.00 | 35,705.82 | 26,513 |
| 2022-05-30 | 38,950.00 | 39,500.00 | 38,450.00 | 38,550.00 | 35,521.53 | 31,333 |
| 2022-05-27 | 39,650.00 | 39,650.00 | 38,850.00 | 39,200.00 | 36,120.47 | 23,972 |
| 2022-05-26 | 39,000.00 | 39,900.00 | 38,550.00 | 38,850.00 | 35,797.97 | 39,180 |
| 2022-05-25 | 37,850.00 | 39,450.00 | 37,400.00 | 39,000.00 | 35,936.18 | 81,289 |
| 2022-05-24 | 37,350.00 | 38,450.00 | 37,300.00 | 37,800.00 | 34,830.45 | 74,981 |
| 2022-05-23 | 37,500.00 | 37,700.00 | 36,400.00 | 37,450.00 | 34,507.95 | 69,891 |
| 2022-05-20 | 38,250.00 | 38,550.00 | 37,350.00 | 37,450.00 | 34,507.95 | 90,142 |
| 2022-05-19 | 37,350.00 | 38,500.00 | 37,000.00 | 38,200.00 | 35,199.03 | 94,856 |
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.