CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 23,650.00 | 23,850.00 | 23,350.00 | 23,400.00 | 23,016.39 | 29,330 |
| 2025-04-23 | 24,100.00 | 24,100.00 | 23,350.00 | 23,650.00 | 23,262.30 | 24,794 |
| 2025-04-22 | 23,250.00 | 24,100.00 | 23,150.00 | 23,850.00 | 23,459.02 | 58,334 |
| 2025-04-21 | 23,300.00 | 23,600.00 | 23,050.00 | 23,250.00 | 22,868.85 | 26,008 |
| 2025-04-18 | 23,700.00 | 23,700.00 | 23,000.00 | 23,250.00 | 22,868.85 | 15,436 |
| 2025-04-17 | 23,100.00 | 23,650.00 | 22,950.00 | 23,500.00 | 23,114.75 | 44,641 |
| 2025-04-16 | 23,000.00 | 23,400.00 | 22,800.00 | 23,000.00 | 22,622.95 | 34,463 |
| 2025-04-15 | 22,100.00 | 23,100.00 | 21,400.00 | 23,000.00 | 22,622.95 | 40,056 |
| 2025-04-14 | 22,400.00 | 22,500.00 | 21,850.00 | 22,000.00 | 21,639.34 | 32,148 |
| 2025-04-11 | 22,450.00 | 22,850.00 | 22,250.00 | 22,400.00 | 22,032.79 | 18,822 |
| 2025-04-10 | 22,150.00 | 22,900.00 | 22,100.00 | 22,650.00 | 22,278.69 | 23,851 |
| 2025-04-09 | 23,000.00 | 23,000.00 | 21,400.00 | 21,700.00 | 21,344.26 | 40,471 |
| 2025-04-08 | 22,600.00 | 23,250.00 | 22,350.00 | 23,050.00 | 22,672.13 | 47,124 |
| 2025-04-07 | 22,400.00 | 23,250.00 | 22,200.00 | 22,300.00 | 21,934.43 | 54,757 |
| 2025-04-04 | 22,550.00 | 23,600.00 | 22,100.00 | 23,200.00 | 22,819.67 | 42,066 |
| 2025-04-03 | 21,600.00 | 23,150.00 | 21,500.00 | 22,550.00 | 22,180.33 | 59,909 |
| 2025-04-02 | 22,850.00 | 23,100.00 | 22,100.00 | 22,500.00 | 21,688.52 | 37,223 |
| 2025-04-01 | 22,700.00 | 23,350.00 | 22,700.00 | 23,100.00 | 22,266.89 | 29,156 |
| 2025-03-31 | 23,100.00 | 23,100.00 | 22,400.00 | 22,650.00 | 21,833.11 | 25,943 |
| 2025-03-28 | 23,000.00 | 23,300.00 | 22,500.00 | 23,150.00 | 22,315.08 | 35,032 |
| 2025-03-27 | 23,100.00 | 23,400.00 | 22,700.00 | 22,900.00 | 22,074.10 | 20,963 |
| 2025-03-26 | 23,150.00 | 23,450.00 | 22,700.00 | 22,950.00 | 22,122.30 | 51,002 |
| 2025-03-25 | 24,400.00 | 24,400.00 | 22,850.00 | 23,000.00 | 22,170.49 | 91,073 |
| 2025-03-24 | 24,000.00 | 24,800.00 | 23,650.00 | 24,000.00 | 23,134.43 | 83,187 |
| 2025-03-21 | 22,550.00 | 24,050.00 | 22,150.00 | 24,050.00 | 23,182.62 | 255,887 |
| 2025-03-20 | 20,750.00 | 23,150.00 | 20,700.00 | 22,550.00 | 21,736.72 | 325,347 |
| 2025-03-19 | 19,640.00 | 21,250.00 | 19,640.00 | 20,650.00 | 19,905.25 | 80,275 |
| 2025-03-18 | 19,830.00 | 19,990.00 | 19,390.00 | 19,630.00 | 18,922.03 | 23,479 |
| 2025-03-17 | 19,970.00 | 20,300.00 | 19,760.00 | 19,830.00 | 19,114.82 | 20,339 |
| 2025-03-14 | 19,640.00 | 20,300.00 | 19,640.00 | 20,100.00 | 19,375.08 | 33,301 |
| 2025-03-13 | 20,750.00 | 20,750.00 | 19,430.00 | 19,750.00 | 19,037.70 | 113,915 |
| 2025-03-12 | 20,950.00 | 21,000.00 | 20,300.00 | 20,550.00 | 19,808.85 | 33,438 |
| 2025-03-11 | 21,200.00 | 21,450.00 | 20,800.00 | 21,050.00 | 20,290.82 | 35,399 |
| 2025-03-10 | 22,600.00 | 22,600.00 | 21,500.00 | 21,500.00 | 20,724.59 | 34,264 |
| 2025-03-07 | 21,900.00 | 22,400.00 | 21,200.00 | 22,350.00 | 21,543.93 | 83,016 |
| 2025-03-06 | 21,250.00 | 21,700.00 | 21,250.00 | 21,650.00 | 20,869.18 | 18,208 |
| 2025-03-05 | 21,100.00 | 21,500.00 | 21,000.00 | 21,200.00 | 20,435.41 | 21,180 |
| 2025-03-04 | 21,500.00 | 21,550.00 | 21,100.00 | 21,300.00 | 20,531.80 | 11,817 |
| 2025-02-28 | 21,300.00 | 22,000.00 | 21,150.00 | 21,500.00 | 20,724.59 | 46,555 |
| 2025-02-27 | 21,550.00 | 21,600.00 | 20,900.00 | 21,450.00 | 20,676.39 | 23,711 |
| 2025-02-26 | 20,700.00 | 21,600.00 | 20,550.00 | 21,550.00 | 20,772.79 | 57,883 |
| 2025-02-25 | 20,950.00 | 21,000.00 | 20,400.00 | 20,450.00 | 19,712.46 | 15,605 |
| 2025-02-24 | 21,100.00 | 21,100.00 | 20,500.00 | 20,750.00 | 20,001.64 | 20,608 |
| 2025-02-21 | 21,000.00 | 21,600.00 | 20,850.00 | 21,250.00 | 20,483.61 | 16,969 |
| 2025-02-20 | 21,250.00 | 21,250.00 | 20,950.00 | 21,000.00 | 20,242.62 | 12,831 |
| 2025-02-19 | 21,950.00 | 21,950.00 | 21,150.00 | 21,250.00 | 20,483.61 | 27,416 |
| 2025-02-18 | 21,900.00 | 21,900.00 | 21,550.00 | 21,850.00 | 21,061.97 | 16,760 |
| 2025-02-17 | 21,350.00 | 22,000.00 | 21,250.00 | 21,700.00 | 20,917.38 | 29,255 |
| 2025-02-14 | 21,650.00 | 22,100.00 | 21,350.00 | 21,350.00 | 20,580.00 | 29,593 |
| 2025-02-13 | 21,600.00 | 21,750.00 | 21,400.00 | 21,650.00 | 20,869.18 | 20,832 |
| 2025-02-12 | 21,700.00 | 22,100.00 | 21,500.00 | 21,600.00 | 20,820.98 | 58,855 |
| 2025-02-11 | 20,600.00 | 21,750.00 | 20,500.00 | 21,700.00 | 20,917.38 | 92,886 |
| 2025-02-10 | 20,500.00 | 20,900.00 | 20,150.00 | 20,300.00 | 19,567.87 | 23,198 |
| 2025-02-07 | 20,750.00 | 20,950.00 | 20,350.00 | 20,550.00 | 19,808.85 | 17,598 |
| 2025-02-06 | 20,000.00 | 20,950.00 | 19,940.00 | 20,750.00 | 20,001.64 | 39,798 |
| 2025-02-05 | 20,100.00 | 20,800.00 | 19,710.00 | 19,770.00 | 19,056.98 | 42,581 |
| 2025-02-04 | 20,300.00 | 20,300.00 | 19,800.00 | 19,830.00 | 19,114.82 | 20,125 |
| 2025-02-03 | 20,650.00 | 20,650.00 | 19,930.00 | 20,000.00 | 19,278.69 | 24,604 |
| 2025-01-31 | 20,650.00 | 20,900.00 | 20,300.00 | 20,650.00 | 19,905.25 | 26,941 |
| 2025-01-24 | 20,700.00 | 21,200.00 | 20,350.00 | 20,900.00 | 20,146.23 | 48,736 |
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.