CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	324,500.00	325,000.00	320,500.00	320,500.00	296,104.26	25,102
2023-05-24	323,500.00	329,500.00	321,500.00	326,000.00	301,185.61	21,255
2023-05-23	328,500.00	328,500.00	324,000.00	324,500.00	299,799.79	32,239
2023-05-22	325,000.00	329,000.00	323,500.00	328,500.00	303,495.31	39,390
2023-05-19	319,000.00	323,500.00	319,000.00	322,500.00	297,952.02	29,209
2023-05-18	320,500.00	322,500.00	318,500.00	320,500.00	296,104.26	23,859
2023-05-17	318,000.00	323,500.00	317,000.00	320,500.00	296,104.26	36,814
2023-05-16	316,000.00	321,000.00	315,500.00	319,500.00	295,180.37	29,800
2023-05-15	316,500.00	318,500.00	313,500.00	317,000.00	292,870.67	28,902
2023-05-14	318,000.00	318,000.00	318,000.00	318,000.00	293,794.55	0
2023-05-12	318,000.00	319,500.00	314,500.00	318,000.00	293,794.55	21,927
2023-05-11	323,000.00	323,000.00	317,000.00	317,000.00	292,870.67	40,654
2023-05-10	319,000.00	332,500.00	317,000.00	321,500.00	297,028.14	109,672
2023-05-09	319,500.00	321,500.00	310,500.00	318,500.00	294,256.49	70,853
2023-05-08	310,000.00	323,500.00	309,500.00	322,500.00	297,952.02	76,743
2023-05-07	309,500.00	309,500.00	309,500.00	309,500.00	285,941.55	0
2023-05-04	311,000.00	312,500.00	308,000.00	309,500.00	285,941.55	18,263
2023-05-03	308,500.00	313,000.00	308,000.00	313,000.00	289,175.14	22,068
2023-05-02	307,500.00	311,000.00	307,500.00	310,000.00	286,403.49	21,937
2023-04-28	308,000.00	309,500.00	305,500.00	309,500.00	285,941.55	27,579
2023-04-27	315,000.00	315,500.00	307,000.00	308,000.00	284,555.73	35,558
2023-04-26	307,500.00	315,000.00	306,500.00	315,000.00	291,022.90	33,014
2023-04-25	314,000.00	314,500.00	307,500.00	309,000.00	285,479.61	34,369
2023-04-24	315,500.00	316,000.00	312,000.00	314,000.00	290,099.02	27,030
2023-04-23	315,500.00	315,500.00	315,500.00	315,500.00	291,484.85	0
2023-04-21	319,500.00	322,000.00	313,500.00	315,500.00	291,484.85	37,206
2023-04-20	319,000.00	323,000.00	317,000.00	319,500.00	295,180.37	37,425
2023-04-19	319,000.00	322,500.00	317,500.00	318,000.00	293,794.55	29,546
2023-04-18	317,500.00	320,000.00	315,500.00	320,000.00	295,642.32	24,507
2023-04-17	322,500.00	323,000.00	317,000.00	319,000.00	294,718.43	34,377
2023-04-14	317,000.00	325,000.00	317,000.00	321,500.00	297,028.14	45,227
2023-04-13	317,500.00	320,000.00	314,000.00	318,000.00	293,794.55	36,646
2023-04-12	313,500.00	318,500.00	313,000.00	318,000.00	293,794.55	43,916
2023-04-11	311,500.00	318,000.00	309,500.00	315,000.00	291,022.90	33,483
2023-04-10	315,000.00	315,000.00	308,500.00	312,500.00	288,713.20	44,121
2023-04-09	315,500.00	315,500.00	315,500.00	315,500.00	291,484.85	0
2023-04-07	317,500.00	318,500.00	315,500.00	315,500.00	291,484.85	28,963
2023-04-06	320,000.00	322,000.00	316,500.00	319,000.00	294,718.43	35,175
2023-04-05	324,500.00	324,500.00	319,500.00	320,000.00	295,642.32	22,317
2023-04-04	325,500.00	326,000.00	320,500.00	322,500.00	297,952.02	33,955
2023-04-03	327,500.00	328,000.00	323,000.00	323,500.00	298,875.90	27,536
2023-04-02	326,000.00	326,000.00	326,000.00	326,000.00	301,185.61	0
2023-03-31	320,000.00	328,500.00	319,500.00	326,000.00	301,185.61	61,251
2023-03-30	319,500.00	321,500.00	317,000.00	319,000.00	294,718.43	28,315
2023-03-29	320,000.00	323,000.00	317,000.00	322,000.00	296,566.20	40,448
2023-03-28	315,500.00	321,000.00	314,500.00	321,000.00	295,645.18	33,768
2023-03-27	315,000.00	315,500.00	307,500.00	314,500.00	289,658.60	56,852
2023-03-24	312,000.00	315,500.00	310,000.00	315,000.00	290,119.11	31,193
2023-03-23	312,500.00	317,000.00	310,500.00	315,000.00	290,119.11	27,166
2023-03-22	316,500.00	318,000.00	313,500.00	315,000.00	290,119.11	30,455
2023-03-21	312,000.00	315,500.00	311,500.00	314,500.00	289,658.60	22,429
2023-03-20	311,500.00	313,000.00	310,500.00	311,000.00	286,435.05	21,387
2023-03-17	310,500.00	313,500.00	307,500.00	311,000.00	286,435.05	63,840
2023-03-16	305,500.00	309,500.00	305,000.00	308,000.00	283,672.02	34,262
2023-03-15	308,500.00	311,000.00	304,500.00	309,000.00	284,593.03	67,272
2023-03-14	305,000.00	307,500.00	299,500.00	305,000.00	280,908.98	83,591
2023-03-13	312,000.00	312,500.00	304,000.00	309,500.00	285,053.53	95,157
2023-03-10	316,500.00	319,000.00	312,500.00	314,000.00	289,198.09	46,131
2023-03-09	319,500.00	322,000.00	316,500.00	320,000.00	294,724.17	45,881
2023-03-08	323,000.00	323,000.00	317,500.00	319,000.00	293,803.16	44,513

← NewerPage 15 of 22 · 1,281 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.