CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29,200.00	29,200.00	28,400.00	28,550.00	28,550.00	13,624
2026-04-17	29,350.00	29,450.00	28,350.00	28,900.00	28,900.00	22,022
2026-04-16	28,750.00	29,550.00	28,250.00	29,250.00	29,250.00	36,431
2026-04-15	28,600.00	28,600.00	27,850.00	28,100.00	28,100.00	22,665
2026-04-14	28,300.00	28,600.00	27,800.00	28,200.00	28,200.00	16,880
2026-04-13	27,200.00	27,950.00	26,750.00	27,600.00	27,600.00	26,126
2026-04-10	26,600.00	27,350.00	26,600.00	27,250.00	27,250.00	21,895
2026-04-09	27,000.00	27,200.00	26,400.00	26,550.00	26,550.00	26,628
2026-04-08	26,950.00	27,450.00	26,250.00	26,700.00	26,700.00	36,011
2026-04-07	28,200.00	28,200.00	25,900.00	26,250.00	26,250.00	72,809
2026-04-06	29,350.00	29,350.00	27,750.00	27,900.00	27,900.00	18,900
2026-04-03	29,550.00	29,800.00	28,650.00	29,050.00	29,050.00	12,972
2026-04-02	30,600.00	30,800.00	28,650.00	29,500.00	29,500.00	34,578
2026-04-01	31,250.00	31,250.00	30,300.00	30,500.00	30,000.00	52,744
2026-03-31	30,550.00	31,950.00	29,950.00	30,600.00	30,098.36	27,707
2026-03-30	30,900.00	30,900.00	29,800.00	30,650.00	30,147.54	16,840
2026-03-27	30,200.00	31,250.00	30,100.00	30,900.00	30,393.44	21,939
2026-03-26	31,450.00	31,850.00	30,850.00	30,950.00	30,442.62	19,432
2026-03-25	31,200.00	32,450.00	31,200.00	31,800.00	31,278.69	25,557
2026-03-24	31,350.00	31,750.00	30,700.00	31,750.00	31,229.51	19,162
2026-03-23	32,100.00	32,900.00	30,500.00	30,950.00	30,442.62	51,073
2026-03-20	30,700.00	33,600.00	30,350.00	33,450.00	32,901.64	79,783
2026-03-19	31,150.00	31,450.00	30,450.00	30,700.00	30,196.72	25,390
2026-03-18	32,150.00	32,350.00	30,900.00	31,500.00	30,983.61	36,012
2026-03-17	31,800.00	32,450.00	31,350.00	31,400.00	30,885.25	31,591
2026-03-16	33,850.00	34,950.00	30,850.00	31,000.00	30,491.80	96,383
2026-03-13	32,150.00	33,950.00	31,600.00	32,750.00	32,213.11	62,378
2026-03-12	34,500.00	34,700.00	32,050.00	32,500.00	31,967.21	83,537
2026-03-11	32,700.00	36,000.00	32,650.00	34,500.00	33,934.43	216,185
2026-03-10	30,450.00	32,950.00	30,350.00	32,500.00	31,967.21	228,041
2026-03-09	28,750.00	28,950.00	28,150.00	28,850.00	28,377.05	44,345
2026-03-06	29,800.00	30,250.00	28,900.00	29,800.00	29,311.48	56,600
2026-03-05	30,100.00	30,700.00	29,000.00	30,200.00	29,704.92	82,101
2026-03-04	30,500.00	31,000.00	28,200.00	29,600.00	29,114.75	147,975
2026-03-03	32,550.00	33,100.00	31,500.00	31,750.00	31,229.51	48,936
2026-02-27	33,900.00	34,050.00	33,000.00	33,400.00	32,852.46	39,022
2026-02-26	34,800.00	34,900.00	33,500.00	33,900.00	33,344.26	115,743
2026-02-25	36,100.00	36,100.00	34,550.00	35,000.00	34,426.23	50,501
2026-02-24	36,100.00	36,400.00	34,300.00	36,050.00	35,459.02	74,291
2026-02-23	33,800.00	35,550.00	33,700.00	34,950.00	34,377.05	50,616
2026-02-20	33,600.00	33,900.00	33,000.00	33,800.00	33,245.90	26,242
2026-02-19	34,000.00	34,100.00	32,700.00	33,400.00	32,852.46	44,425
2026-02-13	32,950.00	34,250.00	32,850.00	33,750.00	33,196.72	72,431
2026-02-12	34,450.00	34,450.00	33,200.00	33,400.00	32,852.46	25,127
2026-02-11	33,550.00	34,600.00	32,750.00	34,100.00	33,540.98	54,166
2026-02-10	33,850.00	34,500.00	33,300.00	33,500.00	32,950.82	51,152
2026-02-09	32,450.00	35,100.00	32,450.00	34,400.00	33,836.07	113,565
2026-02-06	32,400.00	33,350.00	30,100.00	32,450.00	31,918.03	91,373
2026-02-05	32,150.00	32,950.00	31,300.00	32,200.00	31,672.13	75,786
2026-02-04	30,900.00	32,600.00	30,850.00	32,200.00	31,672.13	110,802
2026-02-03	28,750.00	30,850.00	28,100.00	30,850.00	30,344.26	116,665
2026-02-02	28,150.00	28,850.00	27,650.00	28,200.00	27,737.70	49,353
2026-01-30	27,200.00	28,150.00	26,950.00	27,950.00	27,491.80	69,591
2026-01-29	27,050.00	27,700.00	26,200.00	27,500.00	27,049.18	44,818
2026-01-28	27,800.00	27,850.00	26,700.00	26,900.00	26,459.02	42,082
2026-01-27	27,150.00	27,800.00	26,500.00	27,600.00	27,147.54	33,582
2026-01-26	26,800.00	27,350.00	26,700.00	26,850.00	26,409.84	33,382
2026-01-23	26,800.00	27,200.00	26,450.00	27,000.00	26,557.38	28,148
2026-01-22	26,050.00	26,900.00	26,000.00	26,300.00	25,868.85	33,688
2026-01-21	25,400.00	26,800.00	25,400.00	26,600.00	26,163.93	42,317

← NewerPage 3 of 21 · 1,226 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.