CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	183,000.00	187,000.00	182,600.00	184,800.00	183,312.08	28,325
2026-07-15	188,100.00	190,800.00	181,500.00	182,600.00	181,129.79	62,912
2026-07-14	193,600.00	193,600.00	185,800.00	186,000.00	184,502.42	60,245
2026-07-13	192,700.00	198,900.00	190,800.00	191,900.00	190,354.91	45,165
2026-07-10	194,200.00	197,600.00	190,000.00	191,000.00	189,462.16	40,222
2026-07-09	198,100.00	198,400.00	189,400.00	191,200.00	189,660.55	59,694
2026-07-08	201,500.00	202,000.00	195,500.00	198,200.00	196,604.19	46,506
2026-07-07	198,100.00	204,000.00	197,300.00	200,500.00	198,885.67	56,300
2026-07-06	196,300.00	202,500.00	192,700.00	199,100.00	197,496.94	59,735
2026-07-03	196,300.00	197,000.00	192,400.00	194,400.00	192,834.78	43,455
2026-07-02	188,900.00	202,000.00	186,100.00	196,300.00	194,719.48	114,355
2026-07-01	188,100.00	190,500.00	185,400.00	187,800.00	186,287.92	50,186
2026-06-30	189,800.00	190,600.00	185,100.00	185,100.00	183,609.66	68,193
2026-06-29	179,000.00	191,900.00	177,500.00	191,400.00	189,858.94	73,563
2026-06-26	181,500.00	181,500.00	172,600.00	177,500.00	176,070.85	58,026
2026-06-25	190,200.00	191,500.00	179,600.00	179,600.00	178,153.95	121,722
2026-06-24	187,200.00	190,800.00	182,500.00	190,000.00	188,470.21	65,625
2026-06-23	188,000.00	196,000.00	185,800.00	185,800.00	184,304.03	84,214
2026-06-22	192,300.00	192,300.00	187,800.00	187,800.00	186,287.92	55,576
2026-06-19	192,800.00	193,300.00	187,700.00	193,300.00	191,743.64	128,495
2026-06-18	197,300.00	197,300.00	191,500.00	192,900.00	191,346.86	77,673
2026-06-17	200,000.00	200,500.00	197,000.00	197,300.00	195,711.43	69,193
2026-06-16	203,000.00	203,500.00	199,200.00	200,500.00	198,885.67	57,021
2026-06-15	202,500.00	207,000.00	199,700.00	202,000.00	200,373.59	68,230
2026-06-12	198,000.00	202,500.00	196,800.00	198,700.00	197,100.16	60,275
2026-06-11	191,400.00	195,600.00	190,800.00	194,700.00	193,132.37	72,721
2026-06-10	196,300.00	196,700.00	189,500.00	194,600.00	193,033.17	32
2026-06-09	196,200.00	199,500.00	194,700.00	195,400.00	193,826.73	67,595
2026-06-08	194,400.00	198,400.00	192,100.00	196,000.00	194,421.90	69,513
2026-06-05	201,500.00	202,500.00	197,600.00	200,000.00	198,389.69	58,206
2026-06-04	200,500.00	202,000.00	197,400.00	201,000.00	199,381.64	64,724
2026-06-02	202,500.00	203,000.00	198,700.00	201,000.00	199,381.64	114,217
2026-06-01	201,500.00	204,500.00	200,000.00	203,500.00	201,861.51	81,540
2026-05-29	206,500.00	207,000.00	199,300.00	202,000.00	200,373.59	92,849
2026-05-28	207,000.00	207,500.00	200,000.00	204,000.00	202,357.49	60,473
2026-05-27	211,000.00	211,000.00	204,500.00	206,500.00	203,349.44	60,762
2026-05-26	217,500.00	219,500.00	209,500.00	211,000.00	207,780.78	67,489
2026-05-22	212,500.00	216,000.00	212,500.00	215,000.00	211,719.75	37,162
2026-05-21	216,000.00	216,500.00	211,500.00	212,500.00	209,257.89	73,241
2026-05-20	219,000.00	219,000.00	211,000.00	214,000.00	210,735.01	44,963
2026-05-19	222,500.00	223,000.00	211,000.00	216,000.00	212,704.50	61,487
2026-05-18	231,500.00	234,500.00	220,000.00	221,500.00	218,120.58	51,363
2026-05-15	229,500.00	237,000.00	226,000.00	228,500.00	225,013.78	101,658
2026-05-14	209,000.00	233,000.00	209,000.00	230,500.00	226,983.27	138,632
2026-05-13	214,500.00	220,000.00	207,500.00	208,500.00	205,318.92	76,579
2026-05-12	226,000.00	226,500.00	209,500.00	212,500.00	209,257.89	127,251
2026-05-11	226,000.00	230,500.00	224,000.00	225,500.00	222,059.55	55,655
2026-05-08	230,000.00	231,500.00	225,000.00	229,000.00	225,506.15	47,412
2026-05-07	234,000.00	234,000.00	228,000.00	231,500.00	227,968.01	55,377
2026-05-06	240,000.00	240,500.00	230,000.00	230,000.00	226,490.90	76,390
2026-05-04	249,000.00	250,000.00	238,500.00	241,000.00	237,323.07	66,616
2026-04-30	243,500.00	252,000.00	242,000.00	246,500.00	242,739.16	98,535
2026-04-29	235,500.00	245,000.00	232,500.00	243,500.00	239,784.93	126,722
2026-04-28	232,500.00	238,500.00	232,000.00	233,000.00	229,445.13	51,049
2026-04-27	236,000.00	236,000.00	232,500.00	234,000.00	230,429.87	46,228
2026-04-24	235,000.00	237,000.00	233,000.00	236,000.00	232,399.36	44,324
2026-04-23	235,500.00	237,500.00	231,500.00	237,500.00	233,876.47	58,837
2026-04-22	237,500.00	237,500.00	233,000.00	234,000.00	230,429.87	44,386
2026-04-21	236,500.00	239,000.00	236,500.00	237,500.00	233,876.47	49,498
2026-04-20	237,500.00	239,000.00	235,500.00	236,500.00	232,891.73	28,007

← NewerPage 2 of 2 · 120 trading days

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.