CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 20,000.00 | 20,950.00 | 19,880.00 | 20,900.00 | 20,146.23 | 142,321 |
| 2025-01-22 | 19,990.00 | 20,100.00 | 19,570.00 | 19,820.00 | 19,105.18 | 23,865 |
| 2025-01-21 | 19,640.00 | 20,300.00 | 19,450.00 | 19,990.00 | 19,269.05 | 37,693 |
| 2025-01-20 | 19,630.00 | 19,720.00 | 19,330.00 | 19,510.00 | 18,806.36 | 18,779 |
| 2025-01-17 | 19,330.00 | 19,860.00 | 19,240.00 | 19,680.00 | 18,970.23 | 26,705 |
| 2025-01-16 | 19,000.00 | 19,420.00 | 18,860.00 | 19,330.00 | 18,632.85 | 11,478 |
| 2025-01-15 | 19,170.00 | 19,340.00 | 18,800.00 | 19,000.00 | 18,314.75 | 12,744 |
| 2025-01-14 | 18,970.00 | 19,470.00 | 18,970.00 | 19,170.00 | 18,478.62 | 21,213 |
| 2025-01-13 | 19,450.00 | 19,550.00 | 18,870.00 | 19,120.00 | 18,430.43 | 17,027 |
| 2025-01-10 | 19,800.00 | 19,800.00 | 19,150.00 | 19,370.00 | 18,671.41 | 20,657 |
| 2025-01-09 | 19,450.00 | 19,920.00 | 19,210.00 | 19,750.00 | 19,037.70 | 32,584 |
| 2025-01-08 | 18,800.00 | 19,630.00 | 18,680.00 | 19,520.00 | 18,816.00 | 69,896 |
| 2025-01-07 | 18,050.00 | 18,840.00 | 17,900.00 | 18,800.00 | 18,121.97 | 50,756 |
| 2025-01-06 | 17,700.00 | 18,150.00 | 17,500.00 | 18,050.00 | 17,399.02 | 30,920 |
| 2025-01-03 | 17,290.00 | 17,850.00 | 17,290.00 | 17,690.00 | 17,052.00 | 17,959 |
| 2025-01-02 | 17,420.00 | 17,460.00 | 17,120.00 | 17,290.00 | 16,666.43 | 28,367 |
| 2024-12-30 | 17,600.00 | 17,600.00 | 17,300.00 | 17,460.00 | 16,830.30 | 9,488 |
| 2024-12-27 | 18,010.00 | 18,010.00 | 17,280.00 | 17,610.00 | 16,974.89 | 18,039 |
| 2024-12-26 | 18,050.00 | 18,170.00 | 17,870.00 | 18,000.00 | 17,350.82 | 34,594 |
| 2024-12-24 | 18,050.00 | 18,320.00 | 17,900.00 | 18,060.00 | 17,408.66 | 31,351 |
| 2024-12-23 | 18,000.00 | 18,320.00 | 17,920.00 | 18,050.00 | 17,399.02 | 23,039 |
| 2024-12-20 | 18,420.00 | 18,490.00 | 17,830.00 | 17,960.00 | 17,312.26 | 8,886 |
| 2024-12-19 | 18,850.00 | 18,860.00 | 18,420.00 | 18,420.00 | 17,755.67 | 9,781 |
| 2024-12-18 | 18,500.00 | 19,100.00 | 17,990.00 | 19,070.00 | 18,382.23 | 47,838 |
| 2024-12-17 | 18,450.00 | 18,800.00 | 18,130.00 | 18,500.00 | 17,832.79 | 26,797 |
| 2024-12-16 | 17,220.00 | 18,730.00 | 17,070.00 | 18,500.00 | 17,832.79 | 85,872 |
| 2024-12-13 | 17,070.00 | 17,180.00 | 16,600.00 | 17,070.00 | 16,454.36 | 17,024 |
| 2024-12-12 | 17,180.00 | 17,180.00 | 16,730.00 | 17,070.00 | 16,454.36 | 18,328 |
| 2024-12-11 | 16,500.00 | 17,110.00 | 16,500.00 | 16,980.00 | 16,367.61 | 19,788 |
| 2024-12-10 | 15,820.00 | 16,620.00 | 15,820.00 | 16,590.00 | 15,991.67 | 13,389 |
| 2024-12-09 | 16,780.00 | 16,780.00 | 15,710.00 | 15,820.00 | 15,249.44 | 50,969 |
| 2024-12-06 | 17,420.00 | 17,680.00 | 16,790.00 | 16,950.00 | 16,338.69 | 63,472 |
| 2024-12-05 | 17,950.00 | 17,950.00 | 17,270.00 | 17,540.00 | 16,907.41 | 47,328 |
| 2024-12-04 | 17,800.00 | 18,160.00 | 17,660.00 | 17,940.00 | 17,292.98 | 43,265 |
| 2024-12-03 | 17,800.00 | 18,440.00 | 17,800.00 | 18,290.00 | 17,630.36 | 57,349 |
| 2024-12-02 | 18,400.00 | 18,460.00 | 17,790.00 | 17,920.00 | 17,273.70 | 41,427 |
| 2024-11-29 | 18,100.00 | 18,450.00 | 17,980.00 | 18,340.00 | 17,678.56 | 88,685 |
| 2024-11-28 | 17,250.00 | 17,730.00 | 17,200.00 | 17,710.00 | 17,071.28 | 24,631 |
| 2024-11-27 | 17,440.00 | 17,440.00 | 17,110.00 | 17,300.00 | 16,676.07 | 14,411 |
| 2024-11-26 | 17,710.00 | 17,900.00 | 17,250.00 | 17,440.00 | 16,811.02 | 19,036 |
| 2024-11-25 | 17,620.00 | 17,850.00 | 17,560.00 | 17,680.00 | 17,042.36 | 10,106 |
| 2024-11-22 | 17,600.00 | 17,720.00 | 17,550.00 | 17,610.00 | 16,974.89 | 10,201 |
| 2024-11-21 | 17,420.00 | 17,690.00 | 17,420.00 | 17,600.00 | 16,965.25 | 5,948 |
| 2024-11-20 | 17,960.00 | 18,010.00 | 17,600.00 | 17,620.00 | 16,984.52 | 23,746 |
| 2024-11-19 | 17,840.00 | 18,110.00 | 17,750.00 | 17,960.00 | 17,312.26 | 21,665 |
| 2024-11-18 | 17,700.00 | 18,000.00 | 17,670.00 | 17,840.00 | 17,196.59 | 16,300 |
| 2024-11-15 | 16,820.00 | 17,720.00 | 16,820.00 | 17,700.00 | 17,061.64 | 13,552 |
| 2024-11-14 | 17,030.00 | 17,300.00 | 16,980.00 | 17,030.00 | 16,415.80 | 6,795 |
| 2024-11-13 | 17,220.00 | 17,300.00 | 16,800.00 | 17,010.00 | 16,396.52 | 12,728 |
| 2024-11-12 | 17,490.00 | 17,490.00 | 16,830.00 | 17,150.00 | 16,531.48 | 28,145 |
| 2024-11-11 | 17,510.00 | 17,690.00 | 17,280.00 | 17,340.00 | 16,714.62 | 18,538 |
| 2024-11-08 | 17,550.00 | 17,840.00 | 17,430.00 | 17,470.00 | 16,839.93 | 19,353 |
| 2024-11-07 | 17,740.00 | 17,740.00 | 17,520.00 | 17,660.00 | 17,023.08 | 7,011 |
| 2024-11-06 | 18,010.00 | 18,010.00 | 17,600.00 | 17,740.00 | 17,100.20 | 11,820 |
| 2024-11-05 | 17,710.00 | 17,990.00 | 17,600.00 | 17,990.00 | 17,341.18 | 12,299 |
| 2024-11-04 | 17,350.00 | 17,720.00 | 17,350.00 | 17,710.00 | 17,071.28 | 11,607 |
| 2024-11-01 | 17,620.00 | 17,700.00 | 17,480.00 | 17,490.00 | 16,859.21 | 16,438 |
| 2024-10-31 | 17,800.00 | 17,930.00 | 17,600.00 | 17,730.00 | 17,090.56 | 26,103 |
| 2024-10-30 | 18,000.00 | 18,000.00 | 17,770.00 | 17,800.00 | 17,158.03 | 12,912 |
| 2024-10-29 | 18,090.00 | 18,210.00 | 17,840.00 | 17,940.00 | 17,292.98 | 13,571 |
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.