CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	320,500.00	327,000.00	319,500.00	325,500.00	299,789.74	51,367
2023-03-06	324,000.00	326,000.00	319,000.00	320,500.00	295,184.68	46,973
2023-03-03	319,500.00	325,000.00	319,500.00	322,500.00	297,026.70	39,686
2023-03-02	318,500.00	321,000.00	315,500.00	319,500.00	294,263.67	54,605
2023-03-01	321,000.00	321,000.00	321,000.00	321,000.00	295,645.18	0
2023-02-28	321,000.00	323,500.00	320,000.00	321,000.00	295,645.18	74,673
2023-02-27	325,000.00	326,000.00	316,000.00	321,000.00	295,645.18	67,588
2023-02-24	323,500.00	332,500.00	323,500.00	327,500.00	301,631.77	155
2023-02-23	319,000.00	327,000.00	318,000.00	324,500.00	298,868.73	156
2023-02-22	327,500.00	328,000.00	318,000.00	319,000.00	293,803.16	287
2023-02-21	331,000.00	335,000.00	329,000.00	329,500.00	303,473.80	261
2023-02-20	329,000.00	333,500.00	328,000.00	331,000.00	304,855.31	433
2023-02-19	329,000.00	329,000.00	329,000.00	329,000.00	303,013.29	0
2023-02-17	329,000.00	329,500.00	327,000.00	329,000.00	303,013.29	330
2023-02-16	330,000.00	331,500.00	327,500.00	329,000.00	303,013.29	383
2023-02-15	334,000.00	334,500.00	328,500.00	329,500.00	303,473.80	340
2023-02-14	345,000.00	345,000.00	327,500.00	334,500.00	308,078.86	1,023
2023-02-13	344,000.00	347,000.00	339,500.00	347,000.00	319,591.52	1,415
2023-02-12	345,500.00	345,500.00	345,500.00	345,500.00	318,210.00	0
2023-02-10	343,500.00	346,000.00	343,000.00	345,500.00	318,210.00	78
2023-02-09	345,000.00	347,000.00	343,500.00	344,500.00	317,288.99	484
2023-02-08	344,500.00	347,500.00	344,000.00	347,000.00	319,591.52	333
2023-02-07	346,000.00	348,500.00	343,000.00	344,000.00	316,828.48	382
2023-02-06	348,500.00	350,000.00	345,000.00	348,500.00	320,973.04	116
2023-02-05	348,500.00	348,500.00	348,500.00	348,500.00	320,973.04	0
2023-02-03	342,500.00	349,500.00	342,000.00	347,500.00	320,052.03	332
2023-02-02	345,000.00	345,500.00	341,000.00	343,000.00	315,907.47	226
2023-02-01	345,000.00	346,000.00	342,000.00	344,000.00	316,828.48	219
2023-01-31	347,000.00	347,500.00	343,500.00	345,000.00	317,749.50	163
2023-01-30	353,500.00	354,000.00	345,000.00	345,500.00	318,210.00	1,080
2023-01-27	343,500.00	353,000.00	342,000.00	343,000.00	315,907.47	711
2023-01-26	339,000.00	343,000.00	338,500.00	343,000.00	315,907.47	410
2023-01-25	342,000.00	342,000.00	337,500.00	338,500.00	311,762.91	143
2023-01-20	343,000.00	344,000.00	338,000.00	340,000.00	313,144.43	82,894
2023-01-19	341,000.00	345,500.00	340,000.00	345,000.00	317,749.50	36,268
2023-01-18	346,000.00	346,000.00	340,500.00	343,000.00	315,907.47	36,216
2023-01-17	348,000.00	348,500.00	343,500.00	345,500.00	318,210.00	39,938
2023-01-16	345,500.00	348,500.00	344,000.00	346,500.00	319,131.02	47,567
2023-01-13	344,000.00	348,500.00	343,000.00	343,000.00	315,907.47	69,332
2023-01-12	344,000.00	345,000.00	341,500.00	342,500.00	315,446.96	48,550
2023-01-11	342,000.00	343,500.00	340,000.00	342,500.00	315,446.96	48,735
2023-01-10	343,500.00	346,000.00	340,000.00	341,500.00	314,525.95	68,885
2023-01-09	343,000.00	347,000.00	337,000.00	343,500.00	316,367.98	76,805
2023-01-06	338,000.00	342,000.00	335,500.00	340,000.00	313,144.43	74,250
2023-01-05	351,000.00	351,000.00	335,000.00	338,000.00	311,302.41	166,569
2023-01-04	368,000.00	368,000.00	349,000.00	349,000.00	321,433.55	139,501
2023-01-03	376,500.00	378,000.00	366,000.00	369,000.00	339,853.81	49,245
2023-01-02	381,000.00	383,500.00	374,500.00	376,500.00	346,761.41	18,755
2022-12-29	384,000.00	387,000.00	379,000.00	380,500.00	350,445.46	24,104
2022-12-28	381,500.00	392,000.00	380,500.00	388,500.00	357,813.56	31,626
2022-12-27	389,000.00	389,000.00	380,000.00	384,000.00	351,366.47	40,969
2022-12-26	388,500.00	392,000.00	384,500.00	386,000.00	353,196.51	18,517
2022-12-25	390,500.00	390,500.00	390,500.00	390,500.00	357,314.08	0
2022-12-23	390,000.00	393,500.00	386,500.00	390,500.00	357,314.08	27,241
2022-12-22	389,000.00	395,500.00	386,500.00	390,500.00	357,314.08	35,429
2022-12-21	380,000.00	392,500.00	379,500.00	391,000.00	357,771.59	64,466
2022-12-20	374,500.00	379,500.00	374,500.00	379,500.00	347,248.90	33,493
2022-12-19	373,500.00	376,000.00	373,000.00	374,500.00	342,673.81	11,785
2022-12-16	375,500.00	377,500.00	373,500.00	376,000.00	344,046.34	45,772
2022-12-15	378,000.00	380,000.00	375,500.00	378,000.00	345,876.37	26,392

← NewerPage 16 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.