CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 26,150.00 | 26,800.00 | 26,100.00 | 26,400.00 | 25,967.21 | 31,138 |
| 2025-10-23 | 25,650.00 | 26,200.00 | 25,300.00 | 25,900.00 | 25,475.41 | 20,231 |
| 2025-10-22 | 24,900.00 | 26,000.00 | 24,850.00 | 25,650.00 | 25,229.51 | 21,587 |
| 2025-10-21 | 25,450.00 | 25,500.00 | 24,700.00 | 25,100.00 | 24,688.52 | 32,684 |
| 2025-10-20 | 25,400.00 | 25,400.00 | 24,800.00 | 25,350.00 | 24,934.43 | 25,519 |
| 2025-10-17 | 25,850.00 | 25,850.00 | 25,100.00 | 25,200.00 | 24,786.89 | 18,336 |
| 2025-10-16 | 26,300.00 | 26,550.00 | 25,800.00 | 25,850.00 | 25,426.23 | 33,320 |
| 2025-10-15 | 26,550.00 | 26,750.00 | 26,200.00 | 26,300.00 | 25,868.85 | 14,224 |
| 2025-10-14 | 26,700.00 | 26,800.00 | 26,200.00 | 26,550.00 | 26,114.75 | 15,222 |
| 2025-10-13 | 25,700.00 | 27,050.00 | 25,700.00 | 26,500.00 | 26,065.57 | 24,271 |
| 2025-10-10 | 26,700.00 | 26,700.00 | 25,300.00 | 26,100.00 | 25,672.13 | 45,960 |
| 2025-10-02 | 27,000.00 | 27,050.00 | 26,350.00 | 26,500.00 | 26,065.57 | 25,700 |
| 2025-10-01 | 27,200.00 | 27,350.00 | 26,550.00 | 26,800.00 | 26,360.66 | 34,045 |
| 2025-09-30 | 27,800.00 | 27,800.00 | 26,900.00 | 27,250.00 | 26,803.28 | 46,829 |
| 2025-09-29 | 28,300.00 | 28,600.00 | 27,400.00 | 27,800.00 | 27,344.26 | 25,879 |
| 2025-09-26 | 28,200.00 | 28,600.00 | 27,900.00 | 27,900.00 | 27,442.62 | 23,285 |
| 2025-09-25 | 28,750.00 | 28,750.00 | 28,200.00 | 28,300.00 | 27,836.07 | 12,272 |
| 2025-09-24 | 28,900.00 | 28,950.00 | 27,450.00 | 28,800.00 | 28,327.87 | 75,993 |
| 2025-09-23 | 29,300.00 | 29,300.00 | 28,800.00 | 28,900.00 | 28,426.23 | 14,967 |
| 2025-09-22 | 28,500.00 | 29,450.00 | 28,400.00 | 29,300.00 | 28,819.67 | 52,750 |
| 2025-09-19 | 28,650.00 | 28,900.00 | 28,250.00 | 28,350.00 | 27,885.25 | 28,057 |
| 2025-09-18 | 28,950.00 | 29,300.00 | 28,650.00 | 28,650.00 | 28,180.33 | 34,982 |
| 2025-09-17 | 28,850.00 | 29,050.00 | 28,400.00 | 28,950.00 | 28,475.41 | 17,629 |
| 2025-09-16 | 28,800.00 | 29,050.00 | 28,350.00 | 28,750.00 | 28,278.69 | 24,299 |
| 2025-09-15 | 28,650.00 | 29,100.00 | 28,000.00 | 28,900.00 | 28,426.23 | 23,870 |
| 2025-09-12 | 28,400.00 | 28,650.00 | 28,150.00 | 28,500.00 | 28,032.79 | 28,160 |
| 2025-09-11 | 28,900.00 | 28,950.00 | 27,800.00 | 28,400.00 | 27,934.43 | 45,674 |
| 2025-09-10 | 29,100.00 | 29,350.00 | 28,500.00 | 28,800.00 | 28,327.87 | 38,053 |
| 2025-09-09 | 29,400.00 | 29,850.00 | 29,050.00 | 29,100.00 | 28,622.95 | 17,070 |
| 2025-09-08 | 29,200.00 | 30,700.00 | 29,000.00 | 29,400.00 | 28,918.03 | 43,506 |
| 2025-09-05 | 29,400.00 | 29,450.00 | 28,950.00 | 29,000.00 | 28,524.59 | 9,921 |
| 2025-09-04 | 29,200.00 | 29,600.00 | 28,850.00 | 29,350.00 | 28,868.85 | 26,609 |
| 2025-09-03 | 29,550.00 | 29,800.00 | 29,100.00 | 29,200.00 | 28,721.31 | 29,653 |
| 2025-09-02 | 30,100.00 | 30,100.00 | 29,250.00 | 30,050.00 | 29,557.38 | 22,960 |
| 2025-09-01 | 29,800.00 | 30,050.00 | 29,300.00 | 29,950.00 | 29,459.02 | 19,128 |
| 2025-08-29 | 29,750.00 | 29,850.00 | 29,350.00 | 29,550.00 | 29,065.57 | 13,079 |
| 2025-08-28 | 29,250.00 | 29,750.00 | 29,250.00 | 29,550.00 | 29,065.57 | 16,266 |
| 2025-08-27 | 29,500.00 | 29,750.00 | 29,250.00 | 29,500.00 | 29,016.39 | 19,169 |
| 2025-08-26 | 29,200.00 | 30,050.00 | 29,050.00 | 29,700.00 | 29,213.11 | 20,013 |
| 2025-08-25 | 29,100.00 | 29,300.00 | 28,550.00 | 29,100.00 | 28,622.95 | 70,091 |
| 2025-08-22 | 28,950.00 | 29,650.00 | 28,900.00 | 29,300.00 | 28,819.67 | 13,549 |
| 2025-08-21 | 29,800.00 | 29,800.00 | 28,800.00 | 28,950.00 | 28,475.41 | 30,527 |
| 2025-08-20 | 29,700.00 | 29,750.00 | 28,900.00 | 29,350.00 | 28,868.85 | 50,436 |
| 2025-08-19 | 29,850.00 | 30,350.00 | 29,500.00 | 29,750.00 | 29,262.30 | 19,027 |
| 2025-08-18 | 29,900.00 | 30,000.00 | 29,300.00 | 29,800.00 | 29,311.48 | 24,211 |
| 2025-08-14 | 30,500.00 | 30,500.00 | 29,850.00 | 29,900.00 | 29,409.84 | 12,416 |
| 2025-08-13 | 30,850.00 | 30,850.00 | 30,450.00 | 30,500.00 | 30,000.00 | 21,469 |
| 2025-08-12 | 30,300.00 | 30,950.00 | 29,800.00 | 30,650.00 | 30,147.54 | 58,341 |
| 2025-08-11 | 29,950.00 | 30,600.00 | 29,600.00 | 30,300.00 | 29,803.28 | 34,878 |
| 2025-08-08 | 29,450.00 | 30,150.00 | 28,300.00 | 30,000.00 | 29,508.20 | 61,337 |
| 2025-08-07 | 29,250.00 | 30,000.00 | 29,050.00 | 30,000.00 | 29,508.20 | 40,478 |
| 2025-08-06 | 29,000.00 | 29,650.00 | 28,600.00 | 29,250.00 | 28,770.49 | 17,901 |
| 2025-08-05 | 29,050.00 | 29,650.00 | 28,850.00 | 29,050.00 | 28,573.77 | 28,341 |
| 2025-08-04 | 28,300.00 | 29,900.00 | 28,150.00 | 29,200.00 | 28,721.31 | 61,580 |
| 2025-08-01 | 29,300.00 | 29,300.00 | 27,900.00 | 28,300.00 | 27,836.07 | 42,504 |
| 2025-07-31 | 28,700.00 | 29,600.00 | 28,450.00 | 29,300.00 | 28,819.67 | 35,312 |
| 2025-07-30 | 29,700.00 | 29,700.00 | 28,600.00 | 28,700.00 | 28,229.51 | 19,922 |
| 2025-07-29 | 28,500.00 | 29,550.00 | 27,850.00 | 29,350.00 | 28,868.85 | 42,039 |
| 2025-07-28 | 28,400.00 | 28,500.00 | 27,750.00 | 28,450.00 | 27,983.61 | 53,514 |
| 2025-07-25 | 29,400.00 | 29,400.00 | 28,150.00 | 28,450.00 | 27,983.61 | 35,205 |
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.