CJ Freshway Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,000.00 | 18,300.00 | 18,000.00 | 18,080.00 | 17,427.93 | 10,054 |
| 2024-10-25 | 18,040.00 | 18,400.00 | 17,920.00 | 18,050.00 | 17,399.02 | 11,323 |
| 2024-10-24 | 18,360.00 | 18,360.00 | 18,020.00 | 18,080.00 | 17,427.93 | 11,958 |
| 2024-10-23 | 18,320.00 | 18,400.00 | 18,170.00 | 18,190.00 | 17,533.97 | 11,726 |
| 2024-10-22 | 18,590.00 | 18,840.00 | 18,300.00 | 18,370.00 | 17,707.48 | 10,079 |
| 2024-10-21 | 18,680.00 | 18,830.00 | 18,500.00 | 18,590.00 | 17,919.54 | 10,849 |
| 2024-10-18 | 18,680.00 | 18,690.00 | 18,430.00 | 18,660.00 | 17,987.02 | 14,490 |
| 2024-10-17 | 19,000.00 | 19,030.00 | 18,550.00 | 18,680.00 | 18,006.30 | 8,947 |
| 2024-10-16 | 18,850.00 | 19,020.00 | 18,700.00 | 18,830.00 | 18,150.89 | 2,986 |
| 2024-10-15 | 18,760.00 | 19,030.00 | 18,660.00 | 18,850.00 | 18,170.16 | 9,660 |
| 2024-10-14 | 18,550.00 | 18,850.00 | 18,550.00 | 18,570.00 | 17,900.26 | 6,745 |
| 2024-10-11 | 19,100.00 | 19,190.00 | 18,350.00 | 18,350.00 | 17,688.20 | 13,273 |
| 2024-10-10 | 18,980.00 | 19,300.00 | 18,870.00 | 19,020.00 | 18,334.03 | 14,722 |
| 2024-10-08 | 19,150.00 | 19,150.00 | 18,950.00 | 18,980.00 | 18,295.48 | 5,511 |
| 2024-10-07 | 18,810.00 | 19,240.00 | 18,800.00 | 19,150.00 | 18,459.34 | 19,582 |
| 2024-10-04 | 18,800.00 | 19,000.00 | 18,660.00 | 18,810.00 | 18,131.61 | 5,511 |
| 2024-10-02 | 19,110.00 | 19,110.00 | 18,650.00 | 18,800.00 | 18,121.97 | 10,291 |
| 2024-09-30 | 19,270.00 | 19,450.00 | 19,080.00 | 19,110.00 | 18,420.79 | 9,194 |
| 2024-09-27 | 19,310.00 | 19,480.00 | 19,170.00 | 19,280.00 | 18,584.66 | 16,111 |
| 2024-09-26 | 18,650.00 | 19,340.00 | 18,610.00 | 19,310.00 | 18,613.57 | 48,401 |
| 2024-09-25 | 18,600.00 | 18,600.00 | 18,500.00 | 18,540.00 | 17,871.34 | 4,993 |
| 2024-09-24 | 18,260.00 | 18,500.00 | 18,260.00 | 18,440.00 | 17,774.95 | 6,146 |
| 2024-09-23 | 18,390.00 | 18,430.00 | 18,300.00 | 18,350.00 | 17,688.20 | 1,754 |
| 2024-09-20 | 18,490.00 | 18,680.00 | 18,240.00 | 18,240.00 | 17,582.16 | 39,721 |
| 2024-09-19 | 18,740.00 | 18,740.00 | 18,410.00 | 18,600.00 | 17,929.18 | 10,351 |
| 2024-09-13 | 18,100.00 | 18,860.00 | 18,050.00 | 18,790.00 | 18,112.33 | 25,829 |
| 2024-09-12 | 18,260.00 | 18,260.00 | 17,850.00 | 18,100.00 | 17,447.21 | 6,276 |
| 2024-09-11 | 18,090.00 | 18,090.00 | 17,630.00 | 17,890.00 | 17,244.79 | 17,153 |
| 2024-09-10 | 18,300.00 | 18,300.00 | 17,750.00 | 17,760.00 | 17,119.48 | 12,825 |
| 2024-09-09 | 17,620.00 | 18,180.00 | 17,420.00 | 18,150.00 | 17,495.41 | 12,277 |
| 2024-09-06 | 18,130.00 | 18,250.00 | 17,690.00 | 17,700.00 | 17,061.64 | 16,432 |
| 2024-09-05 | 18,370.00 | 18,420.00 | 18,120.00 | 18,120.00 | 17,466.49 | 8,983 |
| 2024-09-04 | 18,120.00 | 18,830.00 | 18,000.00 | 18,150.00 | 17,495.41 | 36,298 |
| 2024-09-03 | 18,700.00 | 18,810.00 | 18,470.00 | 18,800.00 | 18,121.97 | 17,907 |
| 2024-09-02 | 18,800.00 | 18,820.00 | 18,400.00 | 18,490.00 | 17,823.15 | 11,071 |
| 2024-08-30 | 18,840.00 | 18,850.00 | 18,580.00 | 18,680.00 | 18,006.30 | 10,294 |
| 2024-08-29 | 18,750.00 | 18,810.00 | 18,480.00 | 18,660.00 | 17,987.02 | 10,833 |
| 2024-08-28 | 19,180.00 | 19,180.00 | 18,770.00 | 18,770.00 | 18,093.05 | 9,606 |
| 2024-08-27 | 19,200.00 | 19,200.00 | 18,710.00 | 19,000.00 | 18,314.75 | 6,779 |
| 2024-08-26 | 19,010.00 | 19,010.00 | 18,780.00 | 18,860.00 | 18,179.80 | 12,464 |
| 2024-08-23 | 18,970.00 | 19,190.00 | 18,830.00 | 19,010.00 | 18,324.39 | 10,191 |
| 2024-08-22 | 19,390.00 | 19,440.00 | 18,890.00 | 18,970.00 | 18,285.84 | 18,182 |
| 2024-08-21 | 19,400.00 | 19,400.00 | 19,040.00 | 19,230.00 | 18,536.46 | 14,089 |
| 2024-08-20 | 19,580.00 | 19,580.00 | 19,100.00 | 19,210.00 | 18,517.18 | 26,386 |
| 2024-08-19 | 19,680.00 | 19,880.00 | 19,250.00 | 19,250.00 | 18,555.74 | 18,276 |
| 2024-08-16 | 19,900.00 | 20,000.00 | 19,580.00 | 19,680.00 | 18,970.23 | 29,689 |
| 2024-08-14 | 19,790.00 | 19,960.00 | 19,680.00 | 19,900.00 | 19,182.30 | 23,478 |
| 2024-08-13 | 20,350.00 | 20,850.00 | 19,850.00 | 19,850.00 | 19,134.10 | 31,100 |
| 2024-08-12 | 19,550.00 | 20,400.00 | 19,450.00 | 20,300.00 | 19,567.87 | 56,066 |
| 2024-08-09 | 18,900.00 | 19,800.00 | 18,710.00 | 19,550.00 | 18,844.92 | 69,199 |
| 2024-08-08 | 18,600.00 | 19,110.00 | 18,250.00 | 18,680.00 | 18,006.30 | 41,617 |
| 2024-08-07 | 17,880.00 | 18,800.00 | 17,700.00 | 18,700.00 | 18,025.57 | 42,238 |
| 2024-08-06 | 17,240.00 | 18,130.00 | 17,240.00 | 17,880.00 | 17,235.15 | 39,144 |
| 2024-08-05 | 18,890.00 | 18,890.00 | 16,950.00 | 17,220.00 | 16,598.95 | 88,319 |
| 2024-08-02 | 19,380.00 | 19,460.00 | 19,000.00 | 19,000.00 | 18,314.75 | 25,398 |
| 2024-08-01 | 19,220.00 | 19,490.00 | 19,220.00 | 19,490.00 | 18,787.08 | 13,960 |
| 2024-07-31 | 19,250.00 | 19,250.00 | 19,000.00 | 19,220.00 | 18,526.82 | 19,016 |
| 2024-07-30 | 19,340.00 | 19,340.00 | 19,030.00 | 19,080.00 | 18,391.87 | 15,871 |
| 2024-07-29 | 19,440.00 | 19,440.00 | 19,200.00 | 19,280.00 | 18,584.66 | 11,257 |
| 2024-07-26 | 19,250.00 | 19,500.00 | 19,170.00 | 19,330.00 | 18,632.85 | 15,668 |
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.