CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	377,500.00	387,500.00	377,500.00	379,000.00	345,938.27	26,064
2022-06-29	384,000.00	389,000.00	379,500.00	381,500.00	348,220.19	25,200
2022-06-28	389,500.00	390,500.00	380,500.00	389,500.00	354,609.55	29,308
2022-06-27	382,500.00	391,500.00	381,000.00	384,000.00	349,602.23	29,756
2022-06-24	390,000.00	390,000.00	378,000.00	382,500.00	348,236.59	35,556
2022-06-23	378,000.00	392,500.00	377,500.00	382,500.00	348,236.59	81,763
2022-06-22	372,500.00	382,000.00	368,000.00	371,000.00	337,766.73	36,065
2022-06-21	379,000.00	379,000.00	366,000.00	372,000.00	338,677.16	18,909
2022-06-20	365,500.00	376,500.00	365,500.00	372,000.00	338,677.16	55,249
2022-06-17	361,000.00	367,000.00	357,000.00	364,000.00	331,393.78	33,990
2022-06-16	367,000.00	377,000.00	360,500.00	363,500.00	330,938.57	28,215
2022-06-15	366,500.00	378,000.00	364,000.00	366,000.00	333,214.62	48,186
2022-06-14	363,000.00	366,000.00	357,000.00	366,000.00	333,214.62	39,802
2022-06-13	372,000.00	376,500.00	365,500.00	366,000.00	333,214.62	34,053
2022-06-10	380,000.00	385,000.00	375,500.00	377,000.00	343,229.27	38,349
2022-06-09	384,000.00	388,000.00	381,000.00	381,500.00	347,326.17	39,653
2022-06-08	387,000.00	390,000.00	383,000.00	386,500.00	351,878.28	34,641
2022-06-07	393,500.00	393,500.00	387,000.00	388,000.00	353,243.92	21,037
2022-06-06	393,500.00	393,500.00	393,500.00	393,500.00	358,251.24	0
2022-06-03	400,000.00	400,000.00	390,000.00	393,500.00	358,251.24	27,251
2022-06-02	404,500.00	404,500.00	392,000.00	397,500.00	361,892.93	42,394
2022-05-31	395,000.00	399,500.00	389,500.00	393,500.00	358,251.24	73,424
2022-05-30	395,000.00	401,500.00	393,500.00	394,500.00	359,161.66	25,449
2022-05-27	392,500.00	395,000.00	387,000.00	393,000.00	357,796.03	28,858
2022-05-26	392,500.00	393,000.00	382,000.00	387,000.00	352,333.49	58,237
2022-05-25	403,500.00	406,000.00	392,500.00	394,000.00	358,706.45	38,918
2022-05-24	400,500.00	405,000.00	395,000.00	396,000.00	360,527.30	32,032
2022-05-23	400,000.00	406,000.00	398,500.00	403,000.00	366,900.25	33,731
2022-05-20	396,500.00	402,500.00	396,000.00	398,000.00	362,348.14	31,094
2022-05-19	400,500.00	402,000.00	392,000.00	396,000.00	360,527.30	52,950
2022-05-18	401,500.00	410,000.00	398,500.00	407,500.00	370,997.15	32,788
2022-05-17	408,000.00	410,000.00	392,000.00	401,000.00	365,079.41	38,476
2022-05-16	410,000.00	416,500.00	404,000.00	408,000.00	371,452.37	29,615
2022-05-15	404,000.00	404,000.00	404,000.00	404,000.00	367,810.68	0
2022-05-13	409,000.00	409,000.00	402,000.00	404,000.00	367,810.68	25,754
2022-05-12	397,500.00	412,000.00	397,500.00	401,500.00	365,534.62	62,414
2022-05-11	402,000.00	410,000.00	396,500.00	399,000.00	363,258.56	79,436
2022-05-10	387,000.00	407,500.00	386,500.00	401,000.00	365,079.41	155,540
2022-05-09	379,500.00	384,000.00	374,500.00	377,500.00	343,684.48	24,168
2022-05-08	383,000.00	383,000.00	383,000.00	383,000.00	348,691.80	0
2022-05-06	383,000.00	386,500.00	379,000.00	383,000.00	348,691.80	20,691
2022-05-05	387,000.00	387,000.00	387,000.00	387,000.00	352,333.49	0
2022-05-04	388,000.00	391,000.00	382,500.00	387,000.00	352,333.49	27,003
2022-05-03	396,500.00	400,500.00	385,000.00	388,000.00	353,243.92	56,262
2022-05-02	395,000.00	402,000.00	394,000.00	401,500.00	365,534.62	22,168
2022-05-01	398,000.00	398,000.00	398,000.00	398,000.00	362,348.14	0
2022-04-29	403,500.00	412,000.00	396,000.00	398,000.00	362,348.14	54,369
2022-04-28	407,000.00	407,500.00	401,000.00	407,000.00	370,541.94	33,410
2022-04-27	402,000.00	411,000.00	399,000.00	407,500.00	370,997.15	47,850
2022-04-26	420,000.00	420,500.00	398,000.00	407,000.00	370,541.94	73,040
2022-04-25	416,500.00	427,500.00	414,000.00	418,000.00	380,556.59	135,656
2022-04-24	412,500.00	412,500.00	412,500.00	412,500.00	375,549.27	0
2022-04-22	400,000.00	414,000.00	397,000.00	412,500.00	375,549.27	82,379
2022-04-21	410,000.00	411,500.00	400,000.00	403,500.00	367,355.46	45,404
2022-04-20	391,500.00	412,500.00	390,500.00	407,000.00	370,541.94	103,634
2022-04-19	392,500.00	399,000.00	390,500.00	394,500.00	359,161.66	42,108
2022-04-18	383,000.00	396,000.00	381,500.00	387,500.00	352,788.70	34,307
2022-04-17	386,000.00	386,000.00	386,000.00	386,000.00	351,423.07	0
2022-04-15	388,000.00	391,000.00	385,000.00	386,000.00	351,423.07	25,901
2022-04-14	386,500.00	393,500.00	386,000.00	393,000.00	357,796.03	24,355

← NewerPage 19 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.