CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 29,100.00 | 29,400.00 | 28,500.00 | 29,050.00 | 28,573.77 | 59,512 |
| 2025-07-23 | 30,600.00 | 30,600.00 | 29,300.00 | 29,350.00 | 28,868.85 | 48,820 |
| 2025-07-22 | 29,800.00 | 30,600.00 | 29,550.00 | 30,300.00 | 29,803.28 | 86,978 |
| 2025-07-21 | 28,750.00 | 29,750.00 | 28,650.00 | 29,650.00 | 29,163.93 | 49,918 |
| 2025-07-18 | 29,250.00 | 29,400.00 | 28,700.00 | 29,150.00 | 28,672.13 | 46,080 |
| 2025-07-17 | 28,850.00 | 29,800.00 | 28,700.00 | 29,250.00 | 28,770.49 | 109,833 |
| 2025-07-16 | 28,950.00 | 29,300.00 | 28,550.00 | 28,850.00 | 28,377.05 | 37,809 |
| 2025-07-15 | 29,000.00 | 30,000.00 | 28,900.00 | 29,150.00 | 28,672.13 | 40,341 |
| 2025-07-14 | 28,600.00 | 29,400.00 | 28,550.00 | 28,950.00 | 28,475.41 | 51,748 |
| 2025-07-11 | 29,400.00 | 29,550.00 | 28,500.00 | 28,600.00 | 28,131.15 | 60,463 |
| 2025-07-10 | 29,750.00 | 29,750.00 | 29,000.00 | 29,350.00 | 28,868.85 | 31,132 |
| 2025-07-09 | 29,350.00 | 30,000.00 | 29,000.00 | 29,550.00 | 29,065.57 | 63,514 |
| 2025-07-08 | 29,300.00 | 29,500.00 | 28,750.00 | 28,950.00 | 28,475.41 | 30,453 |
| 2025-07-07 | 28,900.00 | 30,000.00 | 28,350.00 | 29,250.00 | 28,770.49 | 138,924 |
| 2025-07-04 | 28,350.00 | 28,650.00 | 28,100.00 | 28,450.00 | 27,983.61 | 36,866 |
| 2025-07-03 | 28,750.00 | 29,000.00 | 28,100.00 | 28,350.00 | 27,885.25 | 51,498 |
| 2025-07-02 | 28,200.00 | 28,800.00 | 27,700.00 | 28,750.00 | 28,278.69 | 47,804 |
| 2025-07-01 | 27,950.00 | 28,500.00 | 27,450.00 | 28,200.00 | 27,737.70 | 50,596 |
| 2025-06-30 | 26,900.00 | 28,450.00 | 26,500.00 | 27,850.00 | 27,393.44 | 137,121 |
| 2025-06-27 | 26,650.00 | 26,850.00 | 26,000.00 | 26,350.00 | 25,918.03 | 35,696 |
| 2025-06-26 | 27,250.00 | 27,300.00 | 26,075.00 | 26,650.00 | 26,213.11 | 97,120 |
| 2025-06-25 | 28,050.00 | 28,100.00 | 26,800.00 | 27,100.00 | 26,655.74 | 76,305 |
| 2025-06-24 | 28,300.00 | 28,650.00 | 27,850.00 | 28,050.00 | 27,590.16 | 45,806 |
| 2025-06-23 | 28,700.00 | 28,800.00 | 27,900.00 | 28,050.00 | 27,590.16 | 22,722 |
| 2025-06-20 | 28,300.00 | 28,850.00 | 28,050.00 | 28,700.00 | 28,229.51 | 24,452 |
| 2025-06-19 | 28,950.00 | 29,000.00 | 28,150.00 | 28,200.00 | 27,737.70 | 27,633 |
| 2025-06-18 | 28,750.00 | 29,300.00 | 28,200.00 | 28,950.00 | 28,475.41 | 54,537 |
| 2025-06-17 | 28,300.00 | 29,450.00 | 27,950.00 | 28,600.00 | 28,131.15 | 94,304 |
| 2025-06-16 | 27,800.00 | 29,300.00 | 27,700.00 | 29,000.00 | 28,524.59 | 73,251 |
| 2025-06-13 | 29,200.00 | 29,200.00 | 27,350.00 | 27,800.00 | 27,344.26 | 81,283 |
| 2025-06-12 | 28,550.00 | 29,550.00 | 28,550.00 | 28,950.00 | 28,475.41 | 41,711 |
| 2025-06-11 | 29,500.00 | 29,600.00 | 28,100.00 | 28,750.00 | 28,278.69 | 84,617 |
| 2025-06-10 | 28,450.00 | 29,800.00 | 28,250.00 | 29,000.00 | 28,524.59 | 101,653 |
| 2025-06-09 | 29,350.00 | 29,450.00 | 28,250.00 | 28,400.00 | 27,934.43 | 88,781 |
| 2025-06-05 | 27,300.00 | 29,000.00 | 27,150.00 | 28,550.00 | 28,081.97 | 114,451 |
| 2025-06-04 | 26,500.00 | 27,300.00 | 26,100.00 | 27,100.00 | 26,655.74 | 54,453 |
| 2025-06-02 | 26,700.00 | 26,700.00 | 26,100.00 | 26,100.00 | 25,672.13 | 16,615 |
| 2025-05-30 | 26,350.00 | 26,700.00 | 26,250.00 | 26,400.00 | 25,967.21 | 20,580 |
| 2025-05-29 | 25,650.00 | 26,500.00 | 25,450.00 | 26,400.00 | 25,967.21 | 41,577 |
| 2025-05-28 | 26,300.00 | 26,400.00 | 25,400.00 | 25,650.00 | 25,229.51 | 46,051 |
| 2025-05-27 | 26,250.00 | 26,350.00 | 25,750.00 | 26,300.00 | 25,868.85 | 22,555 |
| 2025-05-26 | 25,300.00 | 26,250.00 | 25,150.00 | 26,050.00 | 25,622.95 | 42,479 |
| 2025-05-23 | 25,200.00 | 25,550.00 | 25,100.00 | 25,200.00 | 24,786.89 | 17,870 |
| 2025-05-22 | 25,650.00 | 25,850.00 | 25,300.00 | 25,600.00 | 25,180.33 | 26,483 |
| 2025-05-21 | 25,700.00 | 25,800.00 | 25,200.00 | 25,650.00 | 25,229.51 | 29,724 |
| 2025-05-20 | 24,550.00 | 25,800.00 | 24,400.00 | 25,650.00 | 25,229.51 | 46,230 |
| 2025-05-19 | 24,050.00 | 24,850.00 | 23,900.00 | 24,850.00 | 24,442.62 | 30,465 |
| 2025-05-16 | 25,000.00 | 25,050.00 | 24,150.00 | 24,450.00 | 24,049.18 | 23,821 |
| 2025-05-15 | 24,300.00 | 24,800.00 | 24,150.00 | 24,650.00 | 24,245.90 | 24,872 |
| 2025-05-14 | 25,500.00 | 25,550.00 | 24,550.00 | 24,600.00 | 24,196.72 | 41,556 |
| 2025-05-13 | 25,700.00 | 25,700.00 | 24,550.00 | 25,450.00 | 25,032.79 | 42,777 |
| 2025-05-12 | 25,300.00 | 25,650.00 | 24,700.00 | 25,550.00 | 25,131.15 | 44,383 |
| 2025-05-09 | 24,700.00 | 25,450.00 | 24,550.00 | 25,350.00 | 24,934.43 | 61,922 |
| 2025-05-08 | 24,550.00 | 24,650.00 | 24,150.00 | 24,650.00 | 24,245.90 | 28,748 |
| 2025-05-07 | 24,100.00 | 24,450.00 | 23,900.00 | 24,450.00 | 24,049.18 | 28,769 |
| 2025-05-02 | 24,300.00 | 24,400.00 | 23,750.00 | 24,100.00 | 23,704.92 | 36,309 |
| 2025-04-30 | 24,600.00 | 24,600.00 | 23,950.00 | 24,350.00 | 23,950.82 | 47,005 |
| 2025-04-29 | 23,400.00 | 24,600.00 | 23,400.00 | 24,300.00 | 23,901.64 | 81,933 |
| 2025-04-28 | 23,600.00 | 24,100.00 | 23,350.00 | 23,400.00 | 23,016.39 | 33,492 |
| 2025-04-25 | 23,400.00 | 23,700.00 | 22,950.00 | 23,500.00 | 23,114.75 | 32,615 |
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.