CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 30,300.00 | 30,300.00 | 29,200.00 | 29,300.00 | 26,708.94 | 45,282 |
| 2021-11-19 | 30,000.00 | 30,200.00 | 29,400.00 | 30,000.00 | 27,347.04 | 49,405 |
| 2021-11-18 | 32,050.00 | 32,050.00 | 29,400.00 | 29,950.00 | 27,301.46 | 165,392 |
| 2021-11-17 | 32,550.00 | 32,650.00 | 31,900.00 | 32,050.00 | 29,215.75 | 30,557 |
| 2021-11-16 | 33,550.00 | 33,600.00 | 32,400.00 | 32,550.00 | 29,671.54 | 46,660 |
| 2021-11-15 | 33,850.00 | 33,950.00 | 33,150.00 | 33,750.00 | 30,765.42 | 28,770 |
| 2021-11-12 | 33,150.00 | 33,900.00 | 33,050.00 | 33,700.00 | 30,719.84 | 34,917 |
| 2021-11-11 | 33,800.00 | 34,050.00 | 32,950.00 | 33,150.00 | 30,218.48 | 41,710 |
| 2021-11-10 | 33,600.00 | 34,100.00 | 32,900.00 | 33,750.00 | 30,765.42 | 39,324 |
| 2021-11-09 | 34,200.00 | 34,200.00 | 33,500.00 | 33,600.00 | 30,628.68 | 29,289 |
| 2021-11-08 | 33,000.00 | 34,200.00 | 32,200.00 | 34,200.00 | 31,175.63 | 88,772 |
| 2021-11-05 | 33,250.00 | 33,450.00 | 32,200.00 | 33,000.00 | 30,081.74 | 45,296 |
| 2021-11-04 | 33,000.00 | 33,450.00 | 32,800.00 | 33,250.00 | 30,309.64 | 25,229 |
| 2021-11-03 | 33,450.00 | 33,700.00 | 32,750.00 | 33,000.00 | 30,081.74 | 37,617 |
| 2021-11-02 | 32,200.00 | 33,650.00 | 32,200.00 | 33,450.00 | 30,491.95 | 44,164 |
| 2021-11-01 | 32,900.00 | 32,900.00 | 32,100.00 | 32,200.00 | 29,352.49 | 38,786 |
| 2021-10-29 | 33,600.00 | 33,800.00 | 32,700.00 | 32,900.00 | 29,990.59 | 27,730 |
| 2021-10-28 | 34,100.00 | 34,300.00 | 33,600.00 | 33,600.00 | 30,628.68 | 29,505 |
| 2021-10-27 | 34,600.00 | 34,650.00 | 33,850.00 | 34,400.00 | 31,357.94 | 15,623 |
| 2021-10-26 | 34,750.00 | 35,000.00 | 34,150.00 | 34,600.00 | 31,540.25 | 44,272 |
| 2021-10-25 | 33,500.00 | 34,850.00 | 33,300.00 | 34,300.00 | 31,266.78 | 70,641 |
| 2021-10-22 | 33,300.00 | 33,850.00 | 33,050.00 | 33,400.00 | 30,446.37 | 16,781 |
| 2021-10-21 | 33,300.00 | 33,950.00 | 33,050.00 | 33,450.00 | 30,491.95 | 27,800 |
| 2021-10-20 | 34,200.00 | 34,200.00 | 33,450.00 | 33,650.00 | 30,674.26 | 29,342 |
| 2021-10-19 | 34,800.00 | 34,800.00 | 33,950.00 | 34,200.00 | 31,175.63 | 39,068 |
| 2021-10-18 | 34,650.00 | 35,100.00 | 34,250.00 | 34,600.00 | 31,540.25 | 44,161 |
| 2021-10-15 | 34,500.00 | 34,700.00 | 33,700.00 | 34,650.00 | 31,585.83 | 39,088 |
| 2021-10-14 | 33,750.00 | 34,550.00 | 33,550.00 | 34,500.00 | 31,449.10 | 47,219 |
← NewerPage 21 of 21 · 1,228 trading days
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.