CJ Cheiljedang historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	289,000.00	299,500.00	289,000.00	297,500.00	276,785.92	25,811
2024-01-31	291,000.00	293,000.00	286,500.00	292,000.00	271,668.87	19,764
2024-01-30	291,000.00	294,500.00	289,500.00	291,000.00	270,738.50	18,908
2024-01-29	287,000.00	294,500.00	285,500.00	290,000.00	269,808.12	17,645
2024-01-26	283,500.00	288,000.00	283,000.00	286,000.00	266,086.63	14,290
2024-01-25	284,500.00	285,000.00	282,500.00	284,500.00	264,691.07	13,823
2024-01-24	289,500.00	290,000.00	282,000.00	284,500.00	264,691.07	22,370
2024-01-23	288,500.00	291,000.00	287,000.00	289,500.00	269,342.94	18,193
2024-01-22	289,000.00	291,500.00	286,000.00	286,500.00	266,551.82	16,687
2024-01-19	287,000.00	289,000.00	283,500.00	286,500.00	266,551.82	18,417
2024-01-18	285,500.00	291,500.00	284,000.00	284,500.00	264,691.07	21,429
2024-01-17	292,000.00	292,000.00	286,500.00	287,500.00	267,482.19	16,122
2024-01-16	295,000.00	297,000.00	289,000.00	290,000.00	269,808.12	24,084
2024-01-15	298,000.00	299,000.00	295,000.00	299,000.00	278,181.48	1,049
2024-01-12	295,000.00	296,500.00	291,500.00	295,000.00	274,459.99	16,101
2024-01-11	302,000.00	302,500.00	292,500.00	292,500.00	272,134.06	28,914
2024-01-10	303,500.00	303,500.00	300,000.00	300,000.00	279,111.85	15,159
2024-01-09	305,000.00	305,000.00	300,000.00	301,500.00	280,507.41	24,114
2024-01-08	317,000.00	318,000.00	300,000.00	300,000.00	279,111.85	52,372
2024-01-05	318,000.00	325,000.00	313,500.00	316,000.00	293,997.82	33,917
2024-01-04	315,500.00	322,500.00	313,000.00	318,000.00	295,858.56	23,362
2024-01-03	319,000.00	322,500.00	315,500.00	315,500.00	293,532.63	21,039
2024-01-02	320,500.00	325,000.00	319,500.00	323,000.00	300,510.43	18,530
2023-12-28	321,000.00	324,000.00	317,500.00	324,000.00	301,440.80	24,175
2023-12-27	320,000.00	320,000.00	315,500.00	320,000.00	297,719.31	9,624
2023-12-26	323,000.00	323,000.00	317,000.00	320,000.00	297,719.31	15,053
2023-12-22	320,500.00	321,000.00	315,500.00	320,000.00	297,719.31	12,591
2023-12-21	317,500.00	319,500.00	315,500.00	319,500.00	297,254.12	18,612
2023-12-20	318,500.00	319,500.00	315,500.00	317,500.00	295,393.38	21,307
2023-12-19	315,000.00	319,000.00	315,000.00	316,500.00	294,463.00	10,026
2023-12-18	315,500.00	323,500.00	314,500.00	316,500.00	294,463.00	13,379
2023-12-15	316,000.00	320,000.00	313,000.00	318,500.00	296,323.75	34,572
2023-12-14	316,500.00	324,500.00	316,500.00	318,500.00	296,323.75	30,651
2023-12-13	324,500.00	324,500.00	316,500.00	318,500.00	296,323.75	17,953
2023-12-12	324,500.00	326,000.00	320,500.00	320,500.00	298,184.50	22,635
2023-12-11	318,500.00	322,500.00	316,000.00	321,000.00	298,649.68	16,272
2023-12-08	317,000.00	318,500.00	311,500.00	316,500.00	294,463.00	19,362
2023-12-07	318,500.00	322,500.00	314,500.00	315,000.00	293,067.44	17,051
2023-12-06	324,000.00	326,500.00	320,000.00	320,000.00	297,719.31	24,987
2023-12-05	314,000.00	324,000.00	312,000.00	320,500.00	298,184.50	19,818
2023-12-04	313,500.00	319,000.00	308,000.00	315,500.00	293,532.63	20,138
2023-12-01	309,000.00	320,500.00	308,500.00	311,500.00	289,811.14	22,661
2023-11-30	314,500.00	317,500.00	309,000.00	309,000.00	287,485.21	53,808
2023-11-29	316,000.00	320,000.00	315,500.00	315,500.00	293,532.63	17,443
2023-11-28	322,000.00	324,500.00	317,500.00	318,000.00	295,858.56	18,774
2023-11-27	319,500.00	322,500.00	319,000.00	319,500.00	297,254.12	15,867
2023-11-24	322,500.00	324,000.00	319,000.00	319,500.00	297,254.12	14,316
2023-11-23	322,500.00	327,000.00	321,000.00	324,000.00	301,440.80	22,336
2023-11-22	322,500.00	327,500.00	322,000.00	326,000.00	303,301.55	35,122
2023-11-21	323,000.00	326,500.00	320,000.00	325,500.00	302,836.36	40,664
2023-11-20	319,000.00	322,500.00	315,500.00	320,000.00	297,719.31	22,257
2023-11-17	320,000.00	322,500.00	317,000.00	319,000.00	296,788.94	30,129
2023-11-16	317,500.00	322,500.00	316,000.00	318,500.00	296,323.75	20,852
2023-11-15	320,500.00	322,000.00	315,500.00	319,500.00	297,254.12	38,182
2023-11-14	308,000.00	320,000.00	307,000.00	318,500.00	296,323.75	83,086
2023-11-13	306,500.00	312,500.00	305,000.00	307,000.00	285,624.46	39,905
2023-11-10	301,500.00	306,500.00	300,500.00	304,500.00	283,298.53	15,022
2023-11-09	299,500.00	305,500.00	298,000.00	303,500.00	282,368.16	25,142
2023-11-08	300,000.00	303,000.00	294,500.00	301,500.00	280,507.41	26,614
2023-11-07	297,000.00	301,000.00	291,500.00	294,500.00	273,994.80	33,762

← NewerPage 12 of 22 · 1,277 trading daysOlder →

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.