CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	411,000.00	425,000.00	410,000.00	417,500.00	381,079.76	73,744
2022-09-21	404,000.00	419,500.00	401,000.00	408,500.00	372,864.87	60,814
2022-09-20	395,000.00	405,000.00	395,000.00	404,500.00	369,213.80	34,829
2022-09-19	388,500.00	400,000.00	386,500.00	393,000.00	358,717.00	32,955
2022-09-16	390,000.00	397,000.00	383,500.00	385,500.00	351,871.25	38,859
2022-09-15	390,000.00	394,000.00	387,000.00	389,500.00	355,522.32	17,541
2022-09-14	387,000.00	391,000.00	385,500.00	389,500.00	355,522.32	21,300
2022-09-13	396,000.00	402,000.00	394,500.00	395,500.00	360,998.91	18,269
2022-09-08	394,000.00	394,500.00	389,000.00	390,000.00	355,978.70	25,209
2022-09-07	395,000.00	398,000.00	389,500.00	390,000.00	355,978.70	30,584
2022-09-06	399,000.00	399,500.00	393,500.00	398,000.00	363,280.83	13,650
2022-09-05	404,500.00	404,500.00	395,500.00	397,500.00	362,824.44	14,164
2022-09-04	400,000.00	400,000.00	400,000.00	400,000.00	365,106.36	0
2022-09-02	401,500.00	407,500.00	400,000.00	400,000.00	365,106.36	18,335
2022-09-01	402,000.00	405,500.00	398,000.00	400,500.00	365,562.74	38,750
2022-08-31	406,000.00	412,500.00	403,500.00	407,500.00	371,952.10	27,651
2022-08-30	409,000.00	411,500.00	405,500.00	408,000.00	372,408.48	17,112
2022-08-29	407,000.00	410,000.00	399,000.00	406,500.00	371,039.34	33,074
2022-08-26	413,000.00	415,000.00	409,000.00	414,500.00	378,341.46	17,330
2022-08-25	416,000.00	416,000.00	410,000.00	414,000.00	377,885.08	17,185
2022-08-24	405,500.00	415,500.00	404,500.00	414,000.00	377,885.08	36,070
2022-08-23	408,500.00	412,500.00	404,000.00	404,000.00	368,757.42	31,815
2022-08-22	412,000.00	415,500.00	408,500.00	412,500.00	376,515.93	24,704
2022-08-21	416,000.00	416,000.00	416,000.00	416,000.00	379,710.61	0
2022-08-19	418,000.00	421,500.00	413,500.00	416,000.00	379,710.61	26,639
2022-08-18	414,500.00	421,000.00	412,500.00	419,000.00	382,448.91	30,924
2022-08-17	419,500.00	423,000.00	413,500.00	417,000.00	380,623.38	31,606
2022-08-16	418,000.00	420,500.00	416,500.00	418,500.00	381,992.53	31,340
2022-08-12	419,000.00	422,000.00	414,000.00	416,500.00	380,166.99	43,606
2022-08-11	425,000.00	425,000.00	417,000.00	421,500.00	384,730.82	66,420
2022-08-10	426,500.00	428,500.00	414,500.00	423,500.00	386,556.36	66,726
2022-08-09	402,000.00	437,000.00	402,000.00	428,500.00	391,120.19	265,521
2022-08-08	389,000.00	394,500.00	386,000.00	394,500.00	360,086.14	28,337
2022-08-05	386,500.00	391,000.00	385,000.00	389,000.00	355,065.93	26,817
2022-08-04	388,000.00	389,500.00	383,500.00	384,500.00	350,958.49	24,225
2022-08-03	385,000.00	387,500.00	383,500.00	387,500.00	353,696.78	30,267
2022-08-02	387,000.00	388,000.00	383,000.00	385,500.00	351,871.25	29,317
2022-08-01	391,500.00	392,000.00	383,500.00	387,000.00	353,240.40	37,653
2022-07-29	397,500.00	397,500.00	389,000.00	391,500.00	357,347.85	27,618
2022-07-28	395,500.00	398,000.00	391,000.00	395,000.00	360,542.53	25,944
2022-07-27	396,500.00	400,000.00	394,000.00	395,000.00	360,542.53	16,778
2022-07-26	395,000.00	400,500.00	395,000.00	397,000.00	362,368.06	19,443
2022-07-25	394,500.00	398,000.00	393,500.00	395,000.00	360,542.53	15,932
2022-07-22	394,500.00	398,500.00	394,500.00	397,500.00	362,824.44	20,025
2022-07-21	397,000.00	399,500.00	394,000.00	398,500.00	363,737.21	19,596
2022-07-20	402,000.00	403,000.00	395,500.00	396,500.00	361,911.68	39,486
2022-07-19	393,000.00	405,000.00	390,000.00	405,000.00	369,670.19	41,409
2022-07-18	396,000.00	399,000.00	389,000.00	391,000.00	356,891.46	27,816
2022-07-15	395,000.00	401,000.00	381,000.00	397,500.00	362,824.44	40,227
2022-07-14	399,000.00	405,500.00	395,000.00	402,000.00	366,931.89	34,230
2022-07-13	400,000.00	407,500.00	396,500.00	403,000.00	367,844.66	50,183
2022-07-12	389,500.00	398,500.00	388,500.00	398,500.00	363,737.21	48,509
2022-07-11	387,500.00	389,500.00	381,500.00	386,500.00	352,784.02	22,921
2022-07-08	391,500.00	396,000.00	387,000.00	389,000.00	355,065.93	26,223
2022-07-07	398,500.00	398,500.00	392,000.00	392,000.00	357,804.23	21,510
2022-07-06	390,500.00	400,500.00	389,000.00	393,000.00	358,717.00	32,653
2022-07-05	401,500.00	401,500.00	387,500.00	397,500.00	362,824.44	35,560
2022-07-04	396,500.00	404,000.00	391,000.00	400,500.00	365,562.74	59,743
2022-07-03	392,000.00	392,000.00	392,000.00	392,000.00	357,804.23	0
2022-07-01	388,000.00	396,500.00	382,000.00	392,000.00	357,804.23	57,687

← NewerPage 18 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.