CJ Cheiljedang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 386,000.00 | 386,500.00 | 374,000.00 | 378,500.00 | 357,236.16 | 23,697 |
| 2024-07-24 | 380,500.00 | 390,000.00 | 376,500.00 | 385,000.00 | 363,370.99 | 22,442 |
| 2024-07-23 | 366,500.00 | 387,000.00 | 366,500.00 | 385,000.00 | 363,370.99 | 47,835 |
| 2024-07-22 | 369,500.00 | 371,000.00 | 360,500.00 | 365,500.00 | 344,966.49 | 25,727 |
| 2024-07-19 | 375,500.00 | 375,500.00 | 365,000.00 | 371,000.00 | 350,157.50 | 20,406 |
| 2024-07-18 | 381,500.00 | 381,500.00 | 372,500.00 | 379,500.00 | 358,179.98 | 22,549 |
| 2024-07-17 | 372,500.00 | 379,500.00 | 372,500.00 | 379,500.00 | 358,179.98 | 33,443 |
| 2024-07-16 | 373,000.00 | 379,000.00 | 369,500.00 | 372,500.00 | 351,573.23 | 28,338 |
| 2024-07-15 | 373,000.00 | 377,000.00 | 368,000.00 | 371,500.00 | 350,629.41 | 19,437 |
| 2024-07-12 | 372,000.00 | 372,000.00 | 364,500.00 | 370,500.00 | 349,685.59 | 20,207 |
| 2024-07-11 | 367,500.00 | 371,000.00 | 364,500.00 | 367,500.00 | 346,854.13 | 36,412 |
| 2024-07-10 | 370,000.00 | 374,500.00 | 364,500.00 | 366,000.00 | 345,438.40 | 29,025 |
| 2024-07-09 | 374,000.00 | 374,000.00 | 368,000.00 | 373,500.00 | 352,517.05 | 27,832 |
| 2024-07-08 | 363,000.00 | 374,000.00 | 360,000.00 | 371,500.00 | 350,629.41 | 31,210 |
| 2024-07-05 | 366,500.00 | 369,000.00 | 360,000.00 | 364,000.00 | 343,550.76 | 42,592 |
| 2024-07-04 | 368,500.00 | 375,000.00 | 361,000.00 | 365,500.00 | 344,966.49 | 43,590 |
| 2024-07-03 | 369,000.00 | 370,000.00 | 359,000.00 | 365,500.00 | 344,966.49 | 36,511 |
| 2024-07-02 | 365,500.00 | 371,500.00 | 363,500.00 | 370,000.00 | 349,213.68 | 36,995 |
| 2024-07-01 | 382,000.00 | 382,000.00 | 367,000.00 | 369,000.00 | 348,269.86 | 51,954 |
| 2024-06-28 | 378,000.00 | 388,000.00 | 372,500.00 | 385,500.00 | 363,842.90 | 43,021 |
| 2024-06-27 | 394,000.00 | 394,500.00 | 373,500.00 | 376,000.00 | 354,876.60 | 76,662 |
| 2024-06-26 | 397,500.00 | 407,500.00 | 393,000.00 | 398,000.00 | 374,696.84 | 54,498 |
| 2024-06-25 | 396,500.00 | 401,500.00 | 391,000.00 | 397,500.00 | 374,226.12 | 46,847 |
| 2024-06-24 | 391,500.00 | 398,500.00 | 385,000.00 | 393,000.00 | 369,989.59 | 41,338 |
| 2024-06-21 | 390,500.00 | 393,500.00 | 382,000.00 | 390,500.00 | 367,635.97 | 51,141 |
| 2024-06-20 | 392,500.00 | 400,000.00 | 388,000.00 | 394,000.00 | 370,931.04 | 44,119 |
| 2024-06-19 | 396,000.00 | 399,000.00 | 385,000.00 | 396,000.00 | 372,813.94 | 69,261 |
| 2024-06-18 | 393,500.00 | 399,500.00 | 388,000.00 | 396,500.00 | 373,284.67 | 68,725 |
| 2024-06-17 | 385,500.00 | 394,000.00 | 379,000.00 | 389,500.00 | 366,694.52 | 68,517 |
| 2024-06-14 | 372,000.00 | 391,500.00 | 369,500.00 | 382,000.00 | 359,633.65 | 77,574 |
| 2024-06-13 | 377,000.00 | 386,500.00 | 371,000.00 | 374,000.00 | 352,102.06 | 98,357 |
| 2024-06-12 | 361,500.00 | 375,000.00 | 357,000.00 | 374,500.00 | 352,572.78 | 58,646 |
| 2024-06-11 | 366,500.00 | 372,000.00 | 361,000.00 | 362,500.00 | 341,275.39 | 46,997 |
| 2024-06-10 | 338,500.00 | 367,000.00 | 336,500.00 | 363,000.00 | 341,746.11 | 94,217 |
| 2024-06-07 | 341,500.00 | 344,500.00 | 339,000.00 | 343,500.00 | 323,387.85 | 26,394 |
| 2024-06-05 | 344,500.00 | 344,500.00 | 337,500.00 | 339,000.00 | 319,151.33 | 27,821 |
| 2024-06-04 | 347,500.00 | 350,500.00 | 341,000.00 | 343,500.00 | 323,387.85 | 55,854 |
| 2024-06-03 | 353,500.00 | 356,000.00 | 348,500.00 | 351,500.00 | 330,919.45 | 33,993 |
| 2024-05-31 | 357,000.00 | 357,000.00 | 348,000.00 | 349,500.00 | 329,036.55 | 105,057 |
| 2024-05-30 | 361,500.00 | 366,500.00 | 350,000.00 | 353,500.00 | 332,802.34 | 52,840 |
| 2024-05-29 | 361,500.00 | 366,000.00 | 357,000.00 | 360,000.00 | 338,921.77 | 42,662 |
| 2024-05-28 | 372,000.00 | 374,500.00 | 362,000.00 | 365,000.00 | 343,629.01 | 38,882 |
| 2024-05-27 | 366,500.00 | 378,000.00 | 363,500.00 | 371,500.00 | 349,748.43 | 88,955 |
| 2024-05-24 | 343,500.00 | 365,500.00 | 340,500.00 | 363,000.00 | 341,746.11 | 92,981 |
| 2024-05-23 | 351,000.00 | 354,000.00 | 345,000.00 | 346,500.00 | 326,212.20 | 45,989 |
| 2024-05-22 | 339,000.00 | 356,000.00 | 338,000.00 | 354,000.00 | 333,273.07 | 107,402 |
| 2024-05-21 | 345,500.00 | 345,500.00 | 338,000.00 | 339,000.00 | 319,151.33 | 33,256 |
| 2024-05-20 | 339,000.00 | 345,500.00 | 334,500.00 | 342,000.00 | 321,975.68 | 52,533 |
| 2024-05-17 | 332,500.00 | 345,000.00 | 332,500.00 | 333,500.00 | 313,973.36 | 79,396 |
| 2024-05-16 | 334,500.00 | 339,500.00 | 328,500.00 | 329,000.00 | 309,736.84 | 47,559 |
| 2024-05-14 | 351,000.00 | 354,000.00 | 329,500.00 | 332,500.00 | 313,031.91 | 147,510 |
| 2024-05-13 | 339,500.00 | 352,500.00 | 337,000.00 | 350,000.00 | 329,507.27 | 75,133 |
| 2024-05-10 | 337,500.00 | 339,000.00 | 331,000.00 | 336,000.00 | 316,326.98 | 25,955 |
| 2024-05-09 | 342,000.00 | 342,500.00 | 332,000.00 | 334,000.00 | 314,444.08 | 38,911 |
| 2024-05-08 | 341,000.00 | 345,500.00 | 338,000.00 | 340,000.00 | 320,092.78 | 25,369 |
| 2024-05-07 | 347,000.00 | 347,000.00 | 336,500.00 | 337,500.00 | 317,739.16 | 32,283 |
| 2024-05-03 | 345,500.00 | 345,500.00 | 339,000.00 | 340,000.00 | 320,092.78 | 25,405 |
| 2024-05-02 | 334,500.00 | 345,500.00 | 331,500.00 | 342,500.00 | 322,446.40 | 48,794 |
| 2024-04-30 | 335,500.00 | 342,500.00 | 335,500.00 | 337,000.00 | 317,268.43 | 42,984 |
| 2024-04-29 | 339,500.00 | 341,500.00 | 334,000.00 | 334,500.00 | 314,914.81 | 29,627 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 1,500.0000 KRW |
| 2026-05-28 | 1,500.0000 KRW |
| 2026-02-26 | 1,500.0000 KRW |
| 2025-11-27 | 1,500.0000 KRW |
| 2025-08-28 | 1,500.0000 KRW |
| 2025-05-29 | 1,500.0000 KRW |
| 2025-02-27 | 3,000.0000 KRW |
| 2024-09-27 | 1,000.0000 KRW |
| 2024-06-27 | 1,000.0000 KRW |
| 2024-03-28 | 1,000.0000 KRW |
| 2024-02-28 | 2,500.0000 KRW |
| 2023-09-26 | 1,000.0000 KRW |
| 2023-06-29 | 1,000.0000 KRW |
| 2023-03-30 | 1,000.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2022-09-29 | 1,000.0000 KRW |
| 2022-06-29 | 1,000.0000 KRW |
| 2022-03-30 | 1,000.0000 KRW |
| 2021-12-29 | 5,000.0000 KRW |
| 2020-12-29 | 4,000.0000 KRW |
| 2019-12-27 | 3,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.