CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	308,500.00	316,500.00	305,000.00	314,000.00	291,161.66	54,404
2023-08-13	308,000.00	308,000.00	308,000.00	308,000.00	285,598.06	0
2023-08-11	306,000.00	311,000.00	306,000.00	308,000.00	285,598.06	17,293
2023-08-10	304,500.00	311,500.00	302,500.00	310,000.00	287,452.59	46,933
2023-08-09	310,000.00	310,000.00	303,000.00	305,000.00	282,816.26	42,995
2023-08-08	304,000.00	317,500.00	302,000.00	310,500.00	287,916.22	153,533
2023-08-07	292,000.00	301,000.00	290,000.00	297,000.00	275,398.13	48,205
2023-08-04	294,500.00	296,500.00	290,000.00	294,500.00	273,079.96	23,294
2023-08-03	294,500.00	297,000.00	290,000.00	294,500.00	273,079.96	44,091
2023-08-02	292,500.00	296,000.00	288,500.00	295,000.00	273,543.59	61,974
2023-08-01	278,500.00	293,500.00	277,000.00	292,500.00	271,225.43	70,336
2023-07-31	280,000.00	281,500.00	275,500.00	280,000.00	259,634.60	36,365
2023-07-28	278,000.00	280,000.00	275,000.00	277,500.00	257,316.43	39,143
2023-07-27	262,000.00	281,500.00	262,000.00	281,000.00	260,561.86	70,671
2023-07-26	270,000.00	270,000.00	258,000.00	262,000.00	242,943.80	65,792
2023-07-25	273,500.00	274,500.00	268,000.00	270,000.00	250,361.93	34,439
2023-07-24	281,500.00	282,000.00	270,000.00	273,000.00	253,143.73	52,196
2023-07-21	275,500.00	284,000.00	274,000.00	282,000.00	261,489.13	40,677
2023-07-20	277,000.00	280,000.00	275,500.00	276,500.00	256,389.17	24,471
2023-07-19	280,000.00	280,500.00	276,000.00	278,000.00	257,780.06	31,393
2023-07-18	279,000.00	283,000.00	278,500.00	279,000.00	258,707.33	25,890
2023-07-17	280,000.00	283,000.00	276,500.00	278,500.00	258,243.70	23,851
2023-07-14	280,000.00	281,500.00	277,500.00	280,000.00	259,634.60	32,769
2023-07-13	280,500.00	282,500.00	277,000.00	277,000.00	256,852.80	50,106
2023-07-12	273,000.00	278,000.00	271,000.00	276,000.00	255,925.53	39,839
2023-07-11	269,000.00	275,500.00	268,500.00	271,000.00	251,289.20	35,864
2023-07-10	264,000.00	267,500.00	261,000.00	266,500.00	247,116.50	26,367
2023-07-09	264,000.00	264,000.00	264,000.00	264,000.00	244,798.33	0
2023-07-07	267,500.00	268,000.00	259,500.00	264,000.00	244,798.33	51,402
2023-07-06	272,000.00	272,000.00	265,500.00	267,500.00	248,043.77	49,530
2023-07-05	275,500.00	277,500.00	270,000.00	271,500.00	251,752.83	42,655
2023-07-04	280,500.00	281,500.00	275,000.00	277,500.00	257,316.43	33,053
2023-07-03	271,500.00	283,000.00	270,000.00	280,000.00	259,634.60	55,058
2023-06-30	267,000.00	272,000.00	265,500.00	269,500.00	249,898.30	37,038
2023-06-29	273,000.00	275,500.00	268,500.00	268,500.00	248,971.03	32,465
2023-06-28	275,000.00	280,000.00	273,500.00	274,000.00	253,143.73	39,855
2023-06-27	272,000.00	275,000.00	270,000.00	274,000.00	253,143.73	46,888
2023-06-26	273,500.00	275,500.00	269,000.00	273,500.00	252,681.79	35,607
2023-06-23	280,500.00	280,500.00	272,000.00	273,500.00	252,681.79	65,675
2023-06-22	278,500.00	285,000.00	273,500.00	280,500.00	259,148.97	77,986
2023-06-21	292,000.00	292,500.00	274,000.00	276,500.00	255,453.44	151,271
2023-06-20	304,500.00	305,000.00	290,500.00	292,000.00	269,773.61	127,452
2023-06-19	314,500.00	316,000.00	302,500.00	303,500.00	280,398.26	80,127
2023-06-16	315,500.00	317,000.00	314,500.00	314,500.00	290,560.96	39,931
2023-06-15	315,000.00	317,000.00	313,500.00	314,000.00	290,099.02	25,780
2023-06-14	318,500.00	319,000.00	312,500.00	315,000.00	291,022.90	46,226
2023-06-13	323,000.00	323,000.00	313,000.00	318,500.00	294,256.49	62,096
2023-06-12	324,000.00	325,500.00	320,000.00	323,000.00	298,413.96	32,828
2023-06-11	321,500.00	321,500.00	321,500.00	321,500.00	297,028.14	0
2023-06-09	326,000.00	326,500.00	320,500.00	321,500.00	297,028.14	33,817
2023-06-08	324,000.00	327,500.00	321,000.00	324,000.00	299,337.84	50,760
2023-06-07	328,500.00	329,000.00	324,000.00	324,000.00	299,337.84	32,680
2023-06-05	320,500.00	327,500.00	320,000.00	325,500.00	300,723.67	39,885
2023-06-04	320,500.00	320,500.00	320,500.00	320,500.00	296,104.26	0
2023-06-02	315,000.00	321,000.00	314,000.00	320,500.00	296,104.26	29,454
2023-06-01	311,000.00	316,000.00	311,000.00	315,500.00	291,484.85	25,643
2023-05-31	316,000.00	317,500.00	310,000.00	310,000.00	286,403.49	74,942
2023-05-30	318,000.00	320,500.00	316,500.00	317,500.00	293,332.61	23,474
2023-05-29	317,500.00	317,500.00	317,500.00	317,500.00	293,332.61	0
2023-05-26	319,500.00	320,000.00	316,000.00	317,500.00	293,332.61	16,491

← NewerPage 14 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.