CJ Freshway Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	25,400.00	26,450.00	25,250.00	26,300.00	25,868.85	56,689
2026-01-19	24,100.00	25,650.00	24,100.00	25,400.00	24,983.61	82,648
2026-01-16	23,950.00	24,500.00	23,500.00	23,750.00	23,360.66	58,148
2026-01-15	24,200.00	24,300.00	23,300.00	23,850.00	23,459.02	62,349
2026-01-14	25,350.00	25,350.00	23,800.00	24,200.00	23,803.28	61,440
2026-01-13	25,350.00	25,550.00	25,050.00	25,350.00	24,934.43	11,382
2026-01-12	25,200.00	25,600.00	24,850.00	25,400.00	24,983.61	45,984
2026-01-09	24,950.00	25,700.00	24,750.00	25,500.00	25,081.97	14,963
2026-01-08	25,550.00	25,550.00	24,800.00	25,100.00	24,688.52	9,422
2026-01-07	25,700.00	25,750.00	25,150.00	25,550.00	25,131.15	10,938
2026-01-06	26,200.00	26,200.00	25,400.00	25,750.00	25,327.87	19,008
2026-01-05	26,150.00	26,350.00	25,600.00	26,100.00	25,672.13	15,654
2026-01-02	26,800.00	26,850.00	26,000.00	26,150.00	25,721.31	10,816
2025-12-30	26,900.00	27,150.00	26,500.00	26,750.00	26,311.48	19,476
2025-12-29	26,950.00	27,250.00	26,600.00	27,200.00	26,754.10	11,516
2025-12-26	27,450.00	27,900.00	26,950.00	26,950.00	26,508.20	16,956
2025-12-24	27,950.00	28,400.00	27,550.00	27,700.00	27,245.90	9,095
2025-12-23	27,950.00	28,550.00	27,200.00	28,050.00	27,590.16	26,264
2025-12-22	26,750.00	28,150.00	26,600.00	27,950.00	27,491.80	38,721
2025-12-19	27,150.00	27,200.00	26,500.00	26,700.00	26,262.30	18,616
2025-12-18	27,400.00	27,550.00	27,000.00	27,200.00	26,754.10	9,428
2025-12-17	28,000.00	28,000.00	27,400.00	27,550.00	27,098.36	10,473
2025-12-16	28,050.00	28,200.00	27,550.00	28,000.00	27,540.98	17,588
2025-12-15	27,400.00	28,350.00	27,200.00	28,050.00	27,590.16	35,200
2025-12-12	27,500.00	27,500.00	26,900.00	27,400.00	26,950.82	27,689
2025-12-11	26,900.00	27,500.00	26,450.00	27,200.00	26,754.10	32,681
2025-12-10	26,400.00	27,000.00	26,250.00	26,450.00	26,016.39	36,652
2025-12-09	26,900.00	26,900.00	26,000.00	26,400.00	25,967.21	17,064
2025-12-08	27,250.00	27,250.00	26,350.00	26,900.00	26,459.02	19,731
2025-12-05	26,600.00	27,300.00	26,500.00	27,000.00	26,557.38	20,694
2025-12-04	26,900.00	27,000.00	26,350.00	26,500.00	26,065.57	8,982
2025-12-03	26,550.00	26,950.00	26,200.00	26,950.00	26,508.20	25,903
2025-12-02	25,800.00	26,450.00	25,600.00	26,400.00	25,967.21	13,578
2025-12-01	26,300.00	26,600.00	25,450.00	25,850.00	25,426.23	18,274
2025-11-28	26,300.00	26,300.00	25,750.00	26,100.00	25,672.13	19,776
2025-11-27	26,200.00	26,500.00	25,800.00	26,100.00	25,672.13	20,671
2025-11-26	26,650.00	26,650.00	25,900.00	26,300.00	25,868.85	9,409
2025-11-25	26,300.00	26,650.00	26,150.00	26,350.00	25,918.03	8,796
2025-11-24	27,150.00	27,200.00	26,400.00	26,400.00	25,967.21	12,616
2025-11-21	27,250.00	27,300.00	26,650.00	27,150.00	26,704.92	8,376
2025-11-20	26,550.00	27,400.00	26,550.00	27,250.00	26,803.28	10,971
2025-11-19	27,150.00	27,150.00	25,500.00	26,650.00	26,213.11	27,969
2025-11-18	26,850.00	27,150.00	26,500.00	26,700.00	26,262.30	24,763
2025-11-17	26,400.00	27,000.00	25,500.00	26,800.00	26,360.66	35,497
2025-11-14	26,100.00	27,000.00	26,050.00	26,300.00	25,868.85	40,685
2025-11-13	26,850.00	27,400.00	26,300.00	26,600.00	26,163.93	19,817
2025-11-12	26,550.00	27,250.00	26,300.00	27,200.00	26,754.10	29,851
2025-11-11	27,000.00	27,200.00	26,050.00	26,350.00	25,918.03	30,747
2025-11-10	26,700.00	27,450.00	26,700.00	27,000.00	26,557.38	26,217
2025-11-07	26,300.00	27,550.00	26,000.00	26,750.00	26,311.48	75,809
2025-11-06	25,250.00	26,350.00	25,050.00	26,000.00	25,573.77	33,019
2025-11-05	25,050.00	25,350.00	24,700.00	25,200.00	24,786.89	25,232
2025-11-04	25,400.00	25,500.00	24,800.00	25,200.00	24,786.89	28,739
2025-11-03	25,200.00	25,950.00	24,500.00	25,400.00	24,983.61	64,823
2025-10-31	25,600.00	25,600.00	24,850.00	25,000.00	24,590.16	23,016
2025-10-30	25,800.00	25,900.00	25,300.00	25,350.00	24,934.43	17,554
2025-10-29	26,150.00	26,150.00	25,600.00	25,750.00	25,327.87	15,195
2025-10-28	25,900.00	26,600.00	25,850.00	26,150.00	25,721.31	15,277
2025-10-27	26,400.00	26,450.00	25,800.00	25,900.00	25,475.41	43,650
2025-10-24	26,150.00	26,800.00	26,100.00	26,400.00	25,967.21	31,138

← NewerPage 4 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.