CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	386,500.00	393,500.00	386,000.00	393,000.00	357,796.03	24,355
2022-04-13	396,500.00	397,000.00	387,000.00	390,000.00	355,064.76	24,757
2022-04-12	392,000.00	396,000.00	390,000.00	393,500.00	358,251.24	32,323
2022-04-11	397,000.00	397,000.00	388,500.00	397,000.00	361,437.72	26,950
2022-04-08	396,500.00	398,000.00	391,500.00	395,000.00	359,616.87	34,644
2022-04-07	385,000.00	396,500.00	379,500.00	392,000.00	356,885.61	69,935
2022-04-06	390,000.00	392,000.00	386,000.00	389,000.00	354,154.34	25,135
2022-04-05	387,500.00	389,000.00	383,500.00	389,000.00	354,154.34	21,703
2022-04-04	379,500.00	388,000.00	378,000.00	388,000.00	353,243.92	37,525
2022-04-03	379,500.00	379,500.00	379,500.00	379,500.00	345,505.32	0
2022-04-01	369,500.00	381,500.00	369,500.00	379,500.00	345,505.32	57,243
2022-03-31	373,500.00	376,500.00	369,500.00	369,500.00	336,401.10	35,318
2022-03-30	377,000.00	378,000.00	371,000.00	373,500.00	340,042.79	21,564
2022-03-29	376,500.00	378,000.00	371,000.00	372,500.00	338,221.95	30,813
2022-03-28	366,000.00	376,500.00	363,000.00	376,500.00	341,853.86	45,261
2022-03-25	369,000.00	371,500.00	366,000.00	367,500.00	333,682.05	26,288
2022-03-24	361,000.00	370,500.00	357,500.00	369,500.00	335,498.01	37,612
2022-03-23	356,500.00	368,500.00	354,500.00	365,500.00	331,866.10	47,153
2022-03-22	353,500.00	354,500.00	349,000.00	353,000.00	320,516.37	20,990
2022-03-21	353,500.00	353,500.00	353,500.00	353,500.00	320,970.36	0
2022-03-18	353,000.00	354,000.00	349,000.00	353,500.00	320,970.36	32,457
2022-03-17	343,500.00	343,500.00	343,500.00	343,500.00	311,890.57	0
2022-03-16	343,500.00	343,500.00	343,500.00	343,500.00	311,890.57	0
2022-03-15	343,500.00	343,500.00	343,500.00	343,500.00	311,890.57	0
2022-03-14	349,000.00	350,000.00	338,500.00	343,500.00	311,890.57	30,272
2022-03-13	348,500.00	348,500.00	348,500.00	348,500.00	316,430.46	0
2022-03-11	352,000.00	353,500.00	347,500.00	348,500.00	316,430.46	23,166
2022-03-10	345,000.00	345,000.00	345,000.00	345,000.00	313,252.54	0
2022-03-08	351,500.00	353,500.00	345,000.00	345,000.00	313,252.54	43,797
2022-03-07	369,000.00	370,000.00	353,000.00	355,500.00	322,786.31	46,060
2022-03-06	374,000.00	374,000.00	374,000.00	374,000.00	339,583.91	0
2022-03-04	371,000.00	371,000.00	371,000.00	371,000.00	336,859.98	0
2022-03-03	373,500.00	376,500.00	369,000.00	371,000.00	336,859.98	38,093
2022-03-02	378,000.00	379,500.00	373,500.00	374,500.00	340,037.90	21,915
2022-03-01	378,500.00	378,500.00	378,500.00	378,500.00	343,669.82	0
2022-02-28	372,000.00	372,000.00	372,000.00	372,000.00	337,767.96	0
2022-02-27	372,000.00	372,000.00	372,000.00	372,000.00	337,767.96	0
2022-02-25	373,000.00	380,000.00	370,500.00	372,000.00	337,767.96	27,736
2022-02-24	376,000.00	381,000.00	369,500.00	374,000.00	339,583.91	32,302
2022-02-23	386,500.00	387,000.00	377,000.00	380,500.00	345,485.77	27,388
2022-02-22	380,000.00	380,000.00	380,000.00	380,000.00	345,031.78	0
2022-02-21	380,000.00	380,000.00	380,000.00	380,000.00	345,031.78	0
2022-02-18	371,500.00	387,000.00	369,000.00	380,000.00	345,031.78	38,311
2022-02-17	370,000.00	378,000.00	366,500.00	373,500.00	339,129.92	34,936
2022-02-16	366,000.00	371,500.00	361,000.00	369,500.00	335,498.01	32,673
2022-02-15	362,000.00	364,500.00	353,000.00	361,000.00	327,780.19	72,372
2022-02-14	374,000.00	376,000.00	363,500.00	371,500.00	337,313.97	39,730
2022-02-13	376,000.00	376,000.00	376,000.00	376,000.00	341,399.87	0
2022-02-11	378,000.00	382,000.00	373,500.00	376,000.00	341,399.87	26,981
2022-02-10	379,000.00	386,000.00	377,500.00	383,000.00	347,755.72	34,544
2022-02-09	379,000.00	379,000.00	379,000.00	379,000.00	344,123.80	0
2022-02-08	379,000.00	379,000.00	379,000.00	379,000.00	344,123.80	0
2022-02-07	356,000.00	384,000.00	355,500.00	379,000.00	344,123.80	72,718
2022-02-04	355,000.00	372,000.00	355,000.00	368,000.00	334,136.04	35,930
2022-02-03	350,000.00	363,500.00	350,000.00	358,000.00	325,056.26	37,171
2022-01-28	336,000.00	351,000.00	334,500.00	346,000.00	314,160.52	69,761
2022-01-27	358,000.00	359,500.00	332,000.00	332,000.00	301,448.82	66,051
2022-01-26	351,500.00	351,500.00	351,500.00	351,500.00	319,154.40	0
2022-01-25	366,500.00	369,500.00	350,000.00	351,500.00	319,154.40	50,608
2022-01-24	361,500.00	378,500.00	361,500.00	367,000.00	333,228.06	66,423

← NewerPage 20 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.