CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	377,000.00	381,000.00	375,000.00	378,000.00	345,876.37	23,660
2022-12-13	378,500.00	378,500.00	372,500.00	374,000.00	342,216.30	29,216
2022-12-12	378,000.00	380,000.00	375,500.00	376,500.00	344,503.85	21,997
2022-12-09	372,500.00	379,000.00	371,500.00	378,500.00	346,333.88	45,053
2022-12-08	375,000.00	377,500.00	370,000.00	372,000.00	340,386.27	43,117
2022-12-07	377,500.00	380,000.00	372,000.00	372,500.00	340,843.78	31,636
2022-12-06	371,000.00	377,500.00	371,000.00	376,000.00	344,046.34	25,095
2022-12-05	381,500.00	382,500.00	373,000.00	375,000.00	343,131.32	52,037
2022-12-02	390,000.00	390,500.00	380,500.00	380,500.00	348,163.91	45,023
2022-12-01	395,500.00	396,500.00	390,000.00	390,000.00	356,856.57	30,081
2022-11-30	387,500.00	395,000.00	387,000.00	395,000.00	361,431.66	60,786
2022-11-29	391,500.00	391,500.00	386,500.00	389,500.00	356,399.07	20,337
2022-11-28	392,500.00	393,000.00	383,000.00	388,000.00	355,026.54	27,177
2022-11-25	391,500.00	394,000.00	389,500.00	392,500.00	359,144.12	28,267
2022-11-24	391,500.00	393,000.00	388,500.00	390,500.00	357,314.08	34,491
2022-11-23	394,500.00	395,500.00	390,500.00	391,500.00	358,229.10	35,335
2022-11-22	401,000.00	401,000.00	393,500.00	394,000.00	360,516.64	26,962
2022-11-21	395,000.00	401,000.00	392,000.00	401,000.00	366,921.76	46,168
2022-11-18	392,500.00	396,000.00	390,000.00	394,500.00	360,974.15	39,167
2022-11-17	393,000.00	393,500.00	389,500.00	392,000.00	358,686.61	33,260
2022-11-16	396,500.00	399,000.00	392,000.00	392,000.00	358,686.61	77,786
2022-11-15	413,000.00	413,500.00	392,500.00	396,500.00	362,804.18	158,898
2022-11-14	416,500.00	421,500.00	413,500.00	417,000.00	381,562.03	49,273
2022-11-11	423,500.00	428,000.00	411,000.00	415,500.00	380,189.50	80,999
2022-11-10	417,500.00	427,000.00	414,000.00	422,000.00	386,137.11	51,764
2022-11-09	419,500.00	422,000.00	415,000.00	417,500.00	382,019.54	34,533
2022-11-08	418,500.00	419,500.00	413,000.00	415,500.00	380,189.50	40,167
2022-11-07	424,000.00	425,500.00	409,000.00	417,500.00	382,019.54	45,513
2022-11-06	424,000.00	424,000.00	424,000.00	424,000.00	387,967.15	0
2022-11-04	423,000.00	426,000.00	418,000.00	424,000.00	387,967.15	25,051
2022-11-03	425,000.00	429,000.00	421,500.00	427,000.00	390,712.20	32,611
2022-11-02	417,000.00	428,500.00	415,500.00	427,500.00	391,169.71	39,805
2022-11-01	414,500.00	423,000.00	411,000.00	420,000.00	384,307.08	31,675
2022-10-31	415,500.00	422,500.00	410,000.00	414,000.00	378,816.98	38,844
2022-10-28	416,000.00	416,000.00	409,000.00	414,500.00	379,274.49	22,128
2022-10-27	417,500.00	419,000.00	410,500.00	416,500.00	381,104.52	38,236
2022-10-26	397,500.00	416,000.00	397,500.00	413,500.00	378,359.47	52,264
2022-10-25	400,000.00	401,000.00	396,000.00	400,500.00	366,464.25	16,313
2022-10-24	402,500.00	404,000.00	396,000.00	398,000.00	364,176.71	14,675
2022-10-23	398,500.00	398,500.00	398,500.00	398,500.00	364,634.22	0
2022-10-21	399,000.00	401,000.00	396,500.00	398,500.00	364,634.22	11,325
2022-10-20	399,500.00	403,500.00	395,500.00	403,500.00	369,209.30	31,996
2022-10-19	406,500.00	406,500.00	399,000.00	403,000.00	368,751.79	17,357
2022-10-18	405,500.00	407,500.00	398,000.00	402,000.00	367,836.78	18,044
2022-10-17	404,000.00	407,500.00	397,000.00	401,000.00	366,921.76	28,055
2022-10-14	389,500.00	408,000.00	389,000.00	404,500.00	370,124.32	25,952
2022-10-13	399,000.00	399,500.00	388,000.00	388,500.00	355,484.05	25,684
2022-10-12	397,500.00	400,000.00	389,500.00	398,000.00	364,176.71	28,276
2022-10-11	402,000.00	404,000.00	394,500.00	400,000.00	366,006.74	20,343
2022-10-07	400,000.00	409,500.00	400,000.00	402,000.00	367,836.78	23,598
2022-10-06	402,500.00	408,000.00	402,000.00	402,000.00	367,836.78	13,009
2022-10-05	404,500.00	404,500.00	396,000.00	402,000.00	367,836.78	36,730
2022-10-04	411,500.00	417,500.00	401,000.00	404,000.00	369,666.81	27,511
2022-09-30	407,000.00	417,000.00	404,500.00	411,000.00	376,071.93	46,890
2022-09-29	406,500.00	412,000.00	395,500.00	407,500.00	372,869.37	42,641
2022-09-28	412,000.00	420,000.00	402,000.00	406,500.00	371,039.34	47,609
2022-09-27	410,000.00	423,000.00	407,000.00	420,000.00	383,361.68	68,889
2022-09-26	410,000.00	416,000.00	404,000.00	405,500.00	370,126.57	51,344
2022-09-25	413,000.00	413,000.00	413,000.00	413,000.00	376,972.31	0
2022-09-23	422,000.00	426,000.00	411,500.00	413,000.00	376,972.31	37,527

← NewerPage 17 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.