CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 22,700.00 | 23,150.00 | 22,100.00 | 22,600.00 | 22,600.00 | 17,002 |
| 2026-07-16 | 22,400.00 | 22,950.00 | 22,100.00 | 22,700.00 | 22,700.00 | 8,392 |
| 2026-07-15 | 22,200.00 | 22,650.00 | 22,150.00 | 22,400.00 | 22,400.00 | 7,800 |
| 2026-07-14 | 22,800.00 | 22,950.00 | 21,600.00 | 22,300.00 | 22,300.00 | 11,309 |
| 2026-07-13 | 22,950.00 | 23,700.00 | 22,550.00 | 22,950.00 | 22,950.00 | 11,423 |
| 2026-07-10 | 22,300.00 | 23,100.00 | 22,200.00 | 22,650.00 | 22,650.00 | 7,103 |
| 2026-07-09 | 22,950.00 | 23,000.00 | 22,050.00 | 22,250.00 | 22,250.00 | 9,738 |
| 2026-07-08 | 23,700.00 | 23,850.00 | 22,650.00 | 23,050.00 | 23,050.00 | 16,103 |
| 2026-07-07 | 23,000.00 | 24,150.00 | 22,550.00 | 23,850.00 | 23,850.00 | 21,121 |
| 2026-07-06 | 24,300.00 | 24,300.00 | 22,700.00 | 23,000.00 | 23,000.00 | 9,410 |
| 2026-07-03 | 22,950.00 | 23,700.00 | 22,750.00 | 23,300.00 | 23,300.00 | 15,336 |
| 2026-07-02 | 22,800.00 | 24,150.00 | 22,100.00 | 23,300.00 | 23,300.00 | 16,430 |
| 2026-07-01 | 21,900.00 | 22,600.00 | 21,650.00 | 22,600.00 | 22,600.00 | 9,669 |
| 2026-06-30 | 22,700.00 | 23,050.00 | 21,750.00 | 21,900.00 | 21,900.00 | 16,820 |
| 2026-06-29 | 20,100.00 | 23,200.00 | 20,000.00 | 22,750.00 | 22,750.00 | 31,536 |
| 2026-06-26 | 21,300.00 | 21,300.00 | 19,800.00 | 20,000.00 | 20,000.00 | 44,942 |
| 2026-06-25 | 21,950.00 | 21,950.00 | 20,500.00 | 20,500.00 | 20,500.00 | 26,864 |
| 2026-06-24 | 21,600.00 | 22,150.00 | 21,050.00 | 21,750.00 | 21,750.00 | 40,075 |
| 2026-06-23 | 23,100.00 | 23,300.00 | 21,650.00 | 21,800.00 | 21,800.00 | 41,044 |
| 2026-06-22 | 24,000.00 | 24,050.00 | 22,700.00 | 23,100.00 | 23,100.00 | 17,799 |
| 2026-06-19 | 23,900.00 | 24,700.00 | 23,150.00 | 24,200.00 | 24,200.00 | 24,978 |
| 2026-06-18 | 24,500.00 | 24,500.00 | 23,900.00 | 23,950.00 | 23,950.00 | 20,798 |
| 2026-06-17 | 24,100.00 | 24,600.00 | 24,000.00 | 24,550.00 | 24,550.00 | 12,337 |
| 2026-06-16 | 24,650.00 | 24,750.00 | 23,850.00 | 24,300.00 | 24,300.00 | 26,377 |
| 2026-06-15 | 23,950.00 | 24,750.00 | 23,650.00 | 24,350.00 | 24,350.00 | 24,296 |
| 2026-06-12 | 23,650.00 | 24,550.00 | 23,350.00 | 23,700.00 | 23,700.00 | 37,541 |
| 2026-06-11 | 23,450.00 | 23,900.00 | 22,900.00 | 23,600.00 | 23,600.00 | 19,145 |
| 2026-06-10 | 22,850.00 | 23,700.00 | 22,800.00 | 23,450.00 | 23,450.00 | 24,249 |
| 2026-06-09 | 23,200.00 | 23,600.00 | 22,350.00 | 23,350.00 | 23,350.00 | 39,339 |
| 2026-06-08 | 22,850.00 | 23,450.00 | 22,000.00 | 23,050.00 | 23,050.00 | 55,442 |
| 2026-06-05 | 23,600.00 | 24,450.00 | 22,850.00 | 23,700.00 | 23,700.00 | 90,406 |
| 2026-06-04 | 22,900.00 | 25,950.00 | 22,400.00 | 24,450.00 | 24,450.00 | 103,980 |
| 2026-06-02 | 22,400.00 | 22,800.00 | 21,300.00 | 22,800.00 | 22,800.00 | 54,845 |
| 2026-06-01 | 23,350.00 | 23,350.00 | 21,750.00 | 22,100.00 | 22,100.00 | 109,649 |
| 2026-05-29 | 23,200.00 | 24,050.00 | 22,050.00 | 22,850.00 | 22,850.00 | 69,444 |
| 2026-05-28 | 23,350.00 | 23,350.00 | 22,200.00 | 23,000.00 | 23,000.00 | 30,756 |
| 2026-05-27 | 24,000.00 | 24,000.00 | 22,700.00 | 23,300.00 | 23,300.00 | 57,466 |
| 2026-05-26 | 25,300.00 | 25,300.00 | 23,850.00 | 24,050.00 | 24,050.00 | 35,194 |
| 2026-05-22 | 24,250.00 | 25,050.00 | 24,250.00 | 24,850.00 | 24,850.00 | 21,507 |
| 2026-05-21 | 24,750.00 | 25,100.00 | 24,000.00 | 24,200.00 | 24,200.00 | 52,735 |
| 2026-05-20 | 24,600.00 | 24,700.00 | 24,000.00 | 24,150.00 | 24,150.00 | 30,639 |
| 2026-05-19 | 24,950.00 | 25,000.00 | 24,250.00 | 24,800.00 | 24,800.00 | 30,166 |
| 2026-05-18 | 26,200.00 | 26,200.00 | 24,750.00 | 24,900.00 | 24,900.00 | 22,808 |
| 2026-05-15 | 26,900.00 | 26,900.00 | 25,500.00 | 26,000.00 | 26,000.00 | 46,539 |
| 2026-05-14 | 25,700.00 | 27,050.00 | 25,700.00 | 26,850.00 | 26,850.00 | 28,571 |
| 2026-05-13 | 25,550.00 | 26,300.00 | 24,600.00 | 25,700.00 | 25,700.00 | 66,301 |
| 2026-05-12 | 26,650.00 | 26,850.00 | 25,000.00 | 25,400.00 | 25,400.00 | 57,209 |
| 2026-05-11 | 27,750.00 | 27,750.00 | 26,300.00 | 26,650.00 | 26,650.00 | 64,985 |
| 2026-05-08 | 27,000.00 | 27,950.00 | 26,350.00 | 27,450.00 | 27,450.00 | 56,798 |
| 2026-05-07 | 27,050.00 | 27,300.00 | 26,400.00 | 26,850.00 | 26,850.00 | 44,996 |
| 2026-05-06 | 28,100.00 | 28,100.00 | 26,750.00 | 26,750.00 | 26,750.00 | 59,109 |
| 2026-05-04 | 29,200.00 | 29,200.00 | 28,000.00 | 28,050.00 | 28,050.00 | 44,129 |
| 2026-04-30 | 29,000.00 | 29,100.00 | 28,500.00 | 28,800.00 | 28,800.00 | 35,171 |
| 2026-04-29 | 27,650.00 | 29,150.00 | 27,450.00 | 29,000.00 | 29,000.00 | 29,039 |
| 2026-04-28 | 28,250.00 | 28,250.00 | 27,300.00 | 27,650.00 | 27,650.00 | 32,680 |
| 2026-04-27 | 28,100.00 | 28,800.00 | 27,550.00 | 27,850.00 | 27,850.00 | 69,656 |
| 2026-04-24 | 27,200.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 18,694 |
| 2026-04-23 | 27,800.00 | 28,000.00 | 27,000.00 | 27,200.00 | 27,200.00 | 49,056 |
| 2026-04-22 | 28,700.00 | 28,950.00 | 27,500.00 | 27,700.00 | 27,700.00 | 49,931 |
| 2026-04-21 | 28,700.00 | 29,100.00 | 28,050.00 | 28,400.00 | 28,400.00 | 31,795 |
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.