CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 39,400.00 | 39,900.00 | 38,150.00 | 38,550.00 | 35,521.53 | 101,523 |
| 2022-05-17 | 41,050.00 | 41,050.00 | 38,900.00 | 39,150.00 | 36,074.40 | 111,687 |
| 2022-05-16 | 41,750.00 | 41,750.00 | 40,450.00 | 41,050.00 | 37,825.14 | 40,113 |
| 2022-05-13 | 42,650.00 | 42,700.00 | 41,150.00 | 41,450.00 | 38,193.71 | 75,969 |
| 2022-05-12 | 42,800.00 | 44,700.00 | 42,150.00 | 42,700.00 | 39,345.51 | 192,867 |
| 2022-05-11 | 40,000.00 | 43,300.00 | 39,950.00 | 42,800.00 | 39,437.66 | 167,282 |
| 2022-05-10 | 38,100.00 | 41,450.00 | 37,100.00 | 39,600.00 | 36,489.05 | 187,022 |
| 2022-05-09 | 39,250.00 | 39,950.00 | 38,500.00 | 38,950.00 | 35,890.11 | 83,161 |
| 2022-05-06 | 40,100.00 | 40,950.00 | 39,800.00 | 40,050.00 | 36,903.70 | 59,735 |
| 2022-05-04 | 42,500.00 | 42,500.00 | 40,750.00 | 40,800.00 | 37,594.78 | 37,601 |
| 2022-05-03 | 42,100.00 | 42,600.00 | 41,900.00 | 42,000.00 | 38,700.50 | 28,443 |
| 2022-05-02 | 40,900.00 | 42,700.00 | 40,500.00 | 42,650.00 | 39,299.44 | 71,834 |
| 2022-04-29 | 42,300.00 | 42,350.00 | 41,050.00 | 41,300.00 | 38,055.50 | 75,132 |
| 2022-04-28 | 40,800.00 | 42,450.00 | 40,100.00 | 42,300.00 | 38,976.94 | 112,406 |
| 2022-04-27 | 41,000.00 | 41,500.00 | 40,500.00 | 41,100.00 | 37,871.21 | 55,132 |
| 2022-04-26 | 42,900.00 | 43,300.00 | 41,300.00 | 41,800.00 | 38,516.22 | 115,534 |
| 2022-04-25 | 40,750.00 | 43,550.00 | 40,250.00 | 42,500.00 | 39,161.22 | 202,927 |
| 2022-04-22 | 41,450.00 | 42,200.00 | 41,050.00 | 41,400.00 | 38,147.64 | 89,409 |
| 2022-04-21 | 42,700.00 | 43,200.00 | 41,100.00 | 41,450.00 | 38,193.71 | 159,646 |
| 2022-04-20 | 42,850.00 | 44,650.00 | 42,500.00 | 42,650.00 | 39,299.44 | 212,685 |
| 2022-04-19 | 42,700.00 | 43,050.00 | 41,950.00 | 42,550.00 | 39,207.30 | 226,812 |
| 2022-04-18 | 39,850.00 | 42,750.00 | 39,500.00 | 42,400.00 | 39,069.08 | 419,806 |
| 2022-04-15 | 37,950.00 | 39,800.00 | 37,600.00 | 39,800.00 | 36,673.33 | 392,640 |
| 2022-04-14 | 36,800.00 | 37,150.00 | 35,750.00 | 37,000.00 | 34,093.30 | 81,127 |
| 2022-04-13 | 37,300.00 | 37,300.00 | 36,400.00 | 36,750.00 | 33,862.94 | 49,554 |
| 2022-04-12 | 37,150.00 | 37,400.00 | 36,550.00 | 36,900.00 | 34,001.16 | 47,028 |
| 2022-04-11 | 36,750.00 | 38,050.00 | 36,700.00 | 37,550.00 | 34,600.09 | 97,233 |
| 2022-04-08 | 36,500.00 | 36,950.00 | 35,250.00 | 36,750.00 | 33,862.94 | 72,770 |
| 2022-04-07 | 37,200.00 | 37,300.00 | 36,000.00 | 36,400.00 | 33,540.44 | 90,776 |
| 2022-04-06 | 37,250.00 | 37,950.00 | 36,900.00 | 37,350.00 | 34,415.81 | 60,256 |
| 2022-04-05 | 37,100.00 | 38,100.00 | 36,700.00 | 37,500.00 | 34,554.02 | 100,259 |
| 2022-04-04 | 37,500.00 | 37,600.00 | 36,450.00 | 37,000.00 | 34,093.30 | 105,995 |
| 2022-04-01 | 35,700.00 | 37,550.00 | 35,250.00 | 37,400.00 | 34,461.88 | 198,284 |
| 2022-03-31 | 34,700.00 | 35,800.00 | 34,350.00 | 35,800.00 | 32,987.57 | 99,870 |
| 2022-03-30 | 34,650.00 | 35,350.00 | 34,050.00 | 34,700.00 | 31,973.99 | 88,781 |
| 2022-03-29 | 34,750.00 | 35,000.00 | 34,450.00 | 34,450.00 | 31,743.63 | 59,571 |
| 2022-03-28 | 35,350.00 | 35,350.00 | 34,400.00 | 34,800.00 | 32,066.13 | 60,205 |
| 2022-03-25 | 35,900.00 | 35,900.00 | 34,800.00 | 35,400.00 | 32,619.00 | 81,371 |
| 2022-03-24 | 34,350.00 | 35,800.00 | 34,350.00 | 35,600.00 | 32,803.28 | 162,050 |
| 2022-03-23 | 36,200.00 | 36,200.00 | 34,250.00 | 34,700.00 | 31,973.99 | 231,766 |
| 2022-03-22 | 35,950.00 | 36,000.00 | 35,150.00 | 35,950.00 | 33,125.79 | 98,487 |
| 2022-03-21 | 36,150.00 | 36,300.00 | 35,400.00 | 36,150.00 | 33,310.08 | 62,941 |
| 2022-03-18 | 36,950.00 | 37,000.00 | 35,400.00 | 35,800.00 | 32,987.57 | 154,400 |
| 2022-03-17 | 37,550.00 | 37,550.00 | 36,300.00 | 36,750.00 | 33,862.94 | 87,730 |
| 2022-03-16 | 37,400.00 | 37,900.00 | 36,550.00 | 37,250.00 | 34,323.66 | 75,279 |
| 2022-03-15 | 38,450.00 | 38,500.00 | 36,700.00 | 37,250.00 | 34,323.66 | 91,683 |
| 2022-03-14 | 39,500.00 | 39,500.00 | 38,000.00 | 38,600.00 | 35,567.61 | 63,132 |
| 2022-03-11 | 38,000.00 | 39,800.00 | 37,750.00 | 39,450.00 | 36,350.83 | 104,558 |
| 2022-03-10 | 36,900.00 | 38,400.00 | 36,900.00 | 38,000.00 | 35,014.74 | 107,208 |
| 2022-03-08 | 39,600.00 | 39,800.00 | 36,150.00 | 36,150.00 | 33,310.08 | 186,807 |
| 2022-03-07 | 39,400.00 | 40,200.00 | 39,200.00 | 40,150.00 | 36,995.84 | 88,086 |
| 2022-03-04 | 39,550.00 | 40,350.00 | 39,350.00 | 39,550.00 | 36,442.97 | 54,859 |
| 2022-03-03 | 40,950.00 | 41,150.00 | 39,550.00 | 39,600.00 | 36,489.05 | 129,233 |
| 2022-03-02 | 38,000.00 | 40,900.00 | 37,750.00 | 40,900.00 | 37,686.92 | 246,601 |
| 2022-02-28 | 37,300.00 | 38,200.00 | 37,300.00 | 37,750.00 | 34,784.38 | 53,973 |
| 2022-02-25 | 38,700.00 | 38,800.00 | 37,200.00 | 37,700.00 | 34,738.31 | 112,899 |
| 2022-02-24 | 38,350.00 | 39,700.00 | 37,800.00 | 38,300.00 | 35,291.17 | 122,713 |
| 2022-02-23 | 39,200.00 | 39,250.00 | 37,400.00 | 38,500.00 | 35,475.46 | 105,670 |
| 2022-02-22 | 37,850.00 | 38,600.00 | 37,650.00 | 38,400.00 | 35,383.32 | 93,655 |
| 2022-02-21 | 37,800.00 | 38,650.00 | 37,550.00 | 38,400.00 | 35,383.32 | 83,365 |
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.