CJ Cheiljedang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 335,500.00 | 338,500.00 | 329,000.00 | 337,000.00 | 317,268.43 | 20,733 |
| 2024-04-25 | 334,000.00 | 341,000.00 | 332,500.00 | 332,500.00 | 313,031.91 | 33,374 |
| 2024-04-24 | 341,000.00 | 341,500.00 | 333,500.00 | 337,000.00 | 317,268.43 | 47,050 |
| 2024-04-23 | 345,000.00 | 346,500.00 | 339,500.00 | 341,500.00 | 321,504.95 | 47,028 |
| 2024-04-22 | 338,500.00 | 347,000.00 | 335,500.00 | 347,000.00 | 326,682.92 | 86,243 |
| 2024-04-19 | 331,000.00 | 338,000.00 | 327,500.00 | 335,000.00 | 315,385.53 | 44,438 |
| 2024-04-18 | 332,500.00 | 335,000.00 | 330,000.00 | 332,000.00 | 312,561.18 | 43,057 |
| 2024-04-17 | 335,000.00 | 338,000.00 | 327,000.00 | 327,500.00 | 308,324.66 | 45,500 |
| 2024-04-16 | 326,000.00 | 338,000.00 | 322,000.00 | 332,500.00 | 313,031.91 | 138,068 |
| 2024-04-15 | 314,000.00 | 328,000.00 | 313,500.00 | 326,000.00 | 306,912.49 | 83,014 |
| 2024-04-12 | 314,000.00 | 320,000.00 | 312,000.00 | 314,000.00 | 295,615.10 | 28,057 |
| 2024-04-11 | 311,000.00 | 317,500.00 | 309,000.00 | 315,000.00 | 296,556.54 | 30,440 |
| 2024-04-09 | 319,000.00 | 320,000.00 | 315,000.00 | 315,500.00 | 297,027.27 | 13,920 |
| 2024-04-08 | 321,000.00 | 324,000.00 | 317,000.00 | 318,000.00 | 299,380.89 | 27,463 |
| 2024-04-05 | 320,000.00 | 324,000.00 | 318,000.00 | 321,000.00 | 302,205.24 | 36,957 |
| 2024-04-04 | 320,000.00 | 327,000.00 | 315,500.00 | 323,500.00 | 304,558.86 | 66,480 |
| 2024-04-03 | 309,000.00 | 321,000.00 | 308,500.00 | 317,000.00 | 298,439.44 | 111,430 |
| 2024-04-02 | 308,000.00 | 308,000.00 | 303,500.00 | 304,500.00 | 286,671.33 | 23,657 |
| 2024-04-01 | 295,000.00 | 315,000.00 | 292,500.00 | 311,000.00 | 292,790.75 | 86,021 |
| 2024-03-29 | 292,500.00 | 295,000.00 | 291,000.00 | 294,000.00 | 276,786.11 | 21,325 |
| 2024-03-28 | 293,000.00 | 294,000.00 | 289,500.00 | 292,000.00 | 274,903.21 | 22,443 |
| 2024-03-27 | 291,500.00 | 294,000.00 | 291,500.00 | 292,500.00 | 274,432.49 | 18,130 |
| 2024-03-26 | 293,000.00 | 296,500.00 | 291,000.00 | 295,000.00 | 276,778.06 | 32,268 |
| 2024-03-25 | 290,000.00 | 292,500.00 | 288,000.00 | 291,000.00 | 273,025.14 | 19,724 |
| 2024-03-22 | 288,000.00 | 292,000.00 | 287,500.00 | 289,500.00 | 271,617.79 | 31,253 |
| 2024-03-21 | 293,000.00 | 293,000.00 | 286,000.00 | 288,500.00 | 270,679.56 | 53,924 |
| 2024-03-20 | 295,500.00 | 295,500.00 | 289,500.00 | 292,000.00 | 273,963.37 | 21,578 |
| 2024-03-19 | 293,000.00 | 297,000.00 | 291,000.00 | 292,000.00 | 273,963.37 | 30,116 |
| 2024-03-18 | 290,500.00 | 297,500.00 | 287,000.00 | 293,500.00 | 275,370.72 | 36,825 |
| 2024-03-17 | 287,500.00 | 287,500.00 | 287,500.00 | 287,500.00 | 269,741.33 | 0 |
| 2024-03-15 | 287,000.00 | 292,000.00 | 286,500.00 | 287,500.00 | 269,741.33 | 39,192 |
| 2024-03-14 | 285,000.00 | 287,500.00 | 284,000.00 | 287,000.00 | 269,272.22 | 35,735 |
| 2024-03-13 | 292,500.00 | 292,500.00 | 282,500.00 | 283,000.00 | 265,519.29 | 36,770 |
| 2024-03-12 | 289,500.00 | 290,500.00 | 286,000.00 | 290,000.00 | 272,086.91 | 21,402 |
| 2024-03-11 | 287,500.00 | 288,000.00 | 284,500.00 | 287,500.00 | 269,741.33 | 17,196 |
| 2024-03-10 | 287,500.00 | 287,500.00 | 287,500.00 | 287,500.00 | 269,741.33 | 0 |
| 2024-03-08 | 286,000.00 | 289,500.00 | 285,000.00 | 287,500.00 | 269,741.33 | 36,067 |
| 2024-03-07 | 290,000.00 | 291,000.00 | 281,500.00 | 283,500.00 | 265,988.41 | 47,103 |
| 2024-03-06 | 291,000.00 | 292,500.00 | 286,000.00 | 289,500.00 | 271,617.79 | 29,758 |
| 2024-03-05 | 291,000.00 | 295,500.00 | 290,500.00 | 291,000.00 | 273,025.14 | 18,106 |
| 2024-03-04 | 300,000.00 | 302,000.00 | 293,500.00 | 293,500.00 | 275,370.72 | 23,089 |
| 2024-03-03 | 299,500.00 | 299,500.00 | 299,500.00 | 299,500.00 | 281,000.10 | 0 |
| 2024-02-29 | 295,000.00 | 299,500.00 | 293,000.00 | 299,500.00 | 281,000.10 | 52,089 |
| 2024-02-28 | 299,000.00 | 300,000.00 | 295,500.00 | 297,000.00 | 278,654.52 | 28,133 |
| 2024-02-27 | 305,000.00 | 305,000.00 | 297,000.00 | 298,500.00 | 277,716.29 | 31,124 |
| 2024-02-26 | 308,000.00 | 308,000.00 | 301,500.00 | 302,500.00 | 281,437.78 | 18,357 |
| 2024-02-23 | 303,500.00 | 308,000.00 | 301,500.00 | 308,000.00 | 286,554.83 | 23,545 |
| 2024-02-22 | 310,500.00 | 310,500.00 | 302,500.00 | 303,500.00 | 282,368.16 | 27,124 |
| 2024-02-21 | 307,000.00 | 310,000.00 | 305,000.00 | 309,500.00 | 287,950.39 | 33,470 |
| 2024-02-20 | 304,500.00 | 307,500.00 | 303,500.00 | 305,500.00 | 284,228.90 | 23,760 |
| 2024-02-19 | 304,500.00 | 307,500.00 | 302,000.00 | 304,000.00 | 282,833.34 | 19,431 |
| 2024-02-16 | 300,000.00 | 303,500.00 | 298,500.00 | 302,500.00 | 281,437.78 | 16,725 |
| 2024-02-15 | 301,500.00 | 301,500.00 | 296,500.00 | 298,000.00 | 277,251.11 | 13,615 |
| 2024-02-14 | 298,000.00 | 306,500.00 | 295,500.00 | 297,000.00 | 276,320.73 | 30,290 |
| 2024-02-13 | 299,500.00 | 304,000.00 | 296,000.00 | 298,000.00 | 277,251.11 | 25,426 |
| 2024-02-08 | 300,500.00 | 302,000.00 | 295,500.00 | 296,000.00 | 275,390.36 | 35,673 |
| 2024-02-07 | 299,500.00 | 302,000.00 | 296,500.00 | 300,000.00 | 279,111.85 | 27,354 |
| 2024-02-06 | 297,500.00 | 302,000.00 | 295,000.00 | 296,500.00 | 275,855.55 | 35,976 |
| 2024-02-05 | 307,000.00 | 307,000.00 | 297,000.00 | 300,500.00 | 279,577.04 | 37,303 |
| 2024-02-02 | 297,500.00 | 307,000.00 | 296,000.00 | 305,000.00 | 283,763.72 | 34,111 |
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.