CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	38,000.00	38,850.00	37,850.00	38,150.00	35,152.96	143,502
2022-02-17	39,200.00	40,000.00	37,300.00	38,650.00	35,613.68	259,790
2022-02-16	36,900.00	39,500.00	36,500.00	39,000.00	35,936.18	313,035
2022-02-15	36,900.00	37,650.00	35,800.00	36,150.00	33,310.08	164,345
2022-02-14	34,750.00	38,000.00	34,700.00	36,500.00	33,632.58	536,765
2022-02-11	34,700.00	35,700.00	33,750.00	34,400.00	31,697.56	96,222
2022-02-10	35,200.00	35,600.00	34,450.00	35,350.00	32,572.92	88,400
2022-02-09	36,100.00	36,250.00	34,800.00	35,650.00	32,849.36	102,874
2022-02-08	34,700.00	36,450.00	34,550.00	35,400.00	32,619.00	223,188
2022-02-07	33,750.00	35,600.00	33,250.00	34,700.00	31,973.99	250,359
2022-02-04	30,750.00	33,950.00	30,700.00	33,750.00	31,098.62	295,235
2022-02-03	31,200.00	31,250.00	30,200.00	30,700.00	28,288.23	68,387
2022-01-28	28,550.00	30,900.00	28,550.00	30,750.00	28,334.30	99,820
2022-01-27	29,600.00	29,700.00	28,550.00	28,700.00	26,445.34	46,829
2022-01-26	28,150.00	30,350.00	27,950.00	29,800.00	27,458.93	89,791
2022-01-25	28,800.00	29,200.00	28,000.00	28,300.00	26,076.77	52,865
2022-01-24	27,900.00	29,250.00	27,650.00	28,700.00	26,445.34	81,524
2022-01-21	28,800.00	28,800.00	27,800.00	27,900.00	25,708.19	23,311
2022-01-20	28,300.00	28,900.00	28,000.00	28,800.00	26,537.49	18,160
2022-01-19	27,200.00	29,100.00	27,200.00	28,300.00	26,076.77	83,825
2022-01-18	29,000.00	29,300.00	28,600.00	28,800.00	26,537.49	44,183
2022-01-17	29,000.00	29,200.00	28,350.00	28,700.00	26,445.34	21,758
2022-01-14	29,000.00	29,100.00	28,600.00	28,600.00	26,353.20	16,612
2022-01-13	28,450.00	29,250.00	28,300.00	29,000.00	26,721.78	26,395
2022-01-12	28,100.00	28,400.00	27,750.00	28,300.00	26,076.77	14,132
2022-01-11	28,000.00	28,600.00	27,650.00	27,750.00	25,569.98	19,226
2022-01-10	27,700.00	28,700.00	27,700.00	28,300.00	26,076.77	28,509
2022-01-07	27,800.00	28,300.00	27,800.00	28,050.00	25,846.41	9,870
2022-01-06	27,300.00	28,300.00	27,300.00	27,800.00	25,616.05	39,050
2022-01-05	28,950.00	29,250.00	27,600.00	28,050.00	25,846.41	43,827
2022-01-04	29,600.00	29,600.00	28,600.00	28,950.00	26,675.70	26,499
2022-01-03	28,500.00	29,500.00	28,500.00	29,400.00	27,090.35	31,377
2021-12-30	29,100.00	29,100.00	28,500.00	28,750.00	26,491.42	15,841
2021-12-29	28,050.00	29,350.00	28,050.00	28,900.00	26,629.63	55,992
2021-12-28	28,500.00	28,850.00	27,450.00	28,000.00	25,523.90	85,135
2021-12-27	28,900.00	29,150.00	28,450.00	28,500.00	25,979.69	54,575
2021-12-24	29,000.00	29,350.00	28,950.00	29,150.00	26,572.21	14,884
2021-12-23	29,100.00	29,450.00	28,650.00	29,150.00	26,572.21	31,606
2021-12-22	30,050.00	30,400.00	27,700.00	29,050.00	26,481.05	47,943
2021-12-21	30,200.00	30,400.00	29,700.00	30,000.00	27,347.04	20,456
2021-12-20	30,550.00	30,950.00	29,950.00	30,250.00	27,574.93	38,569
2021-12-17	29,350.00	30,800.00	29,100.00	30,550.00	27,848.40	78,932
2021-12-16	29,200.00	29,700.00	28,750.00	29,500.00	26,891.26	27,256
2021-12-15	30,150.00	30,750.00	28,700.00	29,250.00	26,663.36	94,794
2021-12-14	28,100.00	29,900.00	27,200.00	29,550.00	26,936.83	116,766
2021-12-13	28,400.00	28,600.00	28,000.00	28,100.00	25,615.06	14,112
2021-12-10	28,150.00	28,600.00	28,150.00	28,400.00	25,888.53	13,991
2021-12-09	28,500.00	28,750.00	28,300.00	28,600.00	26,070.84	16,392
2021-12-08	28,550.00	28,900.00	28,200.00	28,500.00	25,979.69	24,004
2021-12-07	28,650.00	29,100.00	28,250.00	28,500.00	25,979.69	28,138
2021-12-06	27,950.00	28,750.00	27,250.00	28,650.00	26,116.42	34,994
2021-12-03	28,250.00	28,450.00	27,650.00	28,100.00	25,615.06	32,469
2021-12-02	26,850.00	28,000.00	26,000.00	27,700.00	25,250.43	48,391
2021-12-01	25,700.00	27,000.00	25,150.00	26,850.00	24,475.60	36,906
2021-11-30	26,900.00	27,300.00	25,750.00	25,800.00	23,518.45	59,701
2021-11-29	25,400.00	27,250.00	25,100.00	26,550.00	24,202.13	86,161
2021-11-26	27,150.00	27,450.00	25,550.00	26,000.00	23,700.77	116,304
2021-11-25	28,850.00	29,200.00	27,000.00	27,150.00	24,749.07	85,338
2021-11-24	29,450.00	29,500.00	28,600.00	28,800.00	26,253.16	19,648
2021-11-23	29,300.00	29,650.00	28,850.00	29,050.00	26,481.05	34,529

← NewerPage 20 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.