CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	297,000.00	301,000.00	291,500.00	294,500.00	273,994.80	33,762
2023-11-06	290,000.00	299,500.00	289,500.00	299,500.00	278,646.67	24,201
2023-11-03	290,000.00	291,000.00	285,500.00	289,500.00	269,342.94	14,013
2023-11-02	289,500.00	293,000.00	286,000.00	287,000.00	267,017.01	21,416
2023-11-01	282,500.00	292,000.00	282,500.00	289,000.00	268,877.75	25,386
2023-10-31	283,500.00	287,500.00	280,500.00	282,500.00	262,830.33	15,322
2023-10-30	276,000.00	282,500.00	276,000.00	281,000.00	261,434.77	16,031
2023-10-29	279,000.00	279,000.00	279,000.00	279,000.00	259,574.02	0
2023-10-27	277,000.00	281,000.00	274,500.00	279,000.00	259,574.02	19,010
2023-10-26	280,000.00	283,000.00	275,500.00	276,500.00	257,248.09	18,751
2023-10-25	275,500.00	284,000.00	275,500.00	281,000.00	261,434.77	21,051
2023-10-24	277,500.00	278,500.00	267,500.00	275,500.00	256,317.72	32,615
2023-10-23	276,500.00	278,000.00	271,500.00	275,000.00	255,852.53	19,939
2023-10-22	274,000.00	274,000.00	274,000.00	274,000.00	254,922.16	0
2023-10-20	282,000.00	282,000.00	274,000.00	274,000.00	254,922.16	30,251
2023-10-19	279,500.00	286,500.00	277,000.00	282,500.00	262,830.33	21,040
2023-10-18	281,500.00	283,500.00	279,500.00	281,500.00	261,899.95	11,555
2023-10-17	286,500.00	288,000.00	281,000.00	281,500.00	261,899.95	15,702
2023-10-16	279,000.00	285,000.00	279,000.00	283,500.00	263,760.70	28,111
2023-10-15	279,500.00	279,500.00	279,500.00	279,500.00	260,039.21	0
2023-10-13	278,000.00	281,500.00	277,500.00	279,500.00	260,039.21	14,975
2023-10-12	283,500.00	284,000.00	278,500.00	279,000.00	259,574.02	34,387
2023-10-11	284,000.00	284,500.00	277,000.00	281,500.00	261,899.95	43,937
2023-10-10	289,500.00	294,000.00	279,500.00	281,000.00	261,434.77	42,829
2023-10-09	284,500.00	284,500.00	284,500.00	284,500.00	264,691.07	0
2023-10-06	291,000.00	291,000.00	283,000.00	284,500.00	264,691.07	28,663
2023-10-05	293,500.00	295,000.00	289,000.00	291,000.00	270,738.50	24,087
2023-10-04	306,500.00	310,000.00	291,000.00	293,000.00	272,599.24	41,064
2023-09-27	305,000.00	309,000.00	300,500.00	307,000.00	285,624.46	26,288
2023-09-26	296,500.00	310,500.00	295,000.00	307,000.00	285,624.46	58,554
2023-09-25	299,500.00	301,000.00	296,000.00	299,500.00	277,716.29	12,037
2023-09-22	304,500.00	304,500.00	295,500.00	298,500.00	276,789.03	15,141
2023-09-21	303,000.00	308,500.00	302,500.00	305,000.00	282,816.26	22,825
2023-09-20	310,000.00	311,000.00	305,000.00	306,000.00	283,743.52	11,984
2023-09-19	310,000.00	312,500.00	308,500.00	310,000.00	287,452.59	16,834
2023-09-18	304,500.00	314,000.00	304,500.00	311,000.00	288,379.86	38,377
2023-09-15	300,000.00	308,000.00	297,000.00	305,500.00	283,279.89	59,365
2023-09-14	293,500.00	298,000.00	293,500.00	297,000.00	275,398.13	26,302
2023-09-13	294,000.00	295,500.00	292,500.00	295,500.00	274,007.23	23,049
2023-09-12	295,000.00	300,000.00	295,000.00	297,000.00	275,398.13	25,667
2023-09-11	298,000.00	298,000.00	292,000.00	294,000.00	272,616.33	26,751
2023-09-08	295,000.00	299,500.00	294,000.00	297,500.00	275,861.76	22,795
2023-09-07	296,000.00	297,000.00	290,000.00	294,000.00	272,616.33	44,545
2023-09-06	298,500.00	302,000.00	296,000.00	297,500.00	275,861.76	27,861
2023-09-05	301,000.00	304,000.00	299,500.00	299,500.00	277,716.29	16,330
2023-09-04	297,000.00	303,000.00	296,500.00	303,000.00	280,961.73	18,504
2023-09-01	297,500.00	300,500.00	295,000.00	299,500.00	277,716.29	30,178
2023-08-31	302,500.00	304,500.00	298,000.00	299,000.00	277,252.66	34,691
2023-08-30	306,000.00	308,500.00	301,500.00	302,000.00	280,034.46	22,433
2023-08-29	308,500.00	310,000.00	302,500.00	303,000.00	280,961.73	15,618
2023-08-28	307,000.00	312,000.00	305,000.00	308,500.00	286,061.69	25,290
2023-08-25	298,000.00	305,500.00	297,000.00	304,000.00	281,888.99	19,472
2023-08-24	305,500.00	305,500.00	300,000.00	301,000.00	279,107.19	15,964
2023-08-23	298,000.00	310,000.00	298,000.00	305,000.00	282,816.26	28,307
2023-08-22	301,500.00	307,000.00	300,000.00	300,500.00	278,643.56	20,233
2023-08-21	303,500.00	309,000.00	302,000.00	304,000.00	281,888.99	18,201
2023-08-18	302,000.00	306,000.00	300,000.00	303,500.00	281,425.36	30,286
2023-08-17	310,000.00	310,000.00	302,500.00	307,500.00	285,134.42	38,805
2023-08-16	314,000.00	318,000.00	308,500.00	309,500.00	286,988.96	36,173
2023-08-15	314,000.00	314,000.00	314,000.00	314,000.00	291,161.66	0

← NewerPage 13 of 22 · 1,278 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.