CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-23	361,500.00	361,500.00	361,500.00	361,500.00	328,234.18	0
2022-01-21	363,500.00	365,000.00	355,500.00	361,500.00	328,234.18	38,668
2022-01-20	369,000.00	371,500.00	364,000.00	366,000.00	332,320.09	27,787
2022-01-19	365,000.00	374,500.00	365,000.00	367,000.00	333,228.06	25,329
2022-01-18	379,000.00	381,000.00	371,000.00	372,500.00	338,221.95	23,499
2022-01-17	373,500.00	386,500.00	373,500.00	378,000.00	343,215.83	31,250
2022-01-16	376,500.00	376,500.00	376,500.00	376,500.00	341,853.86	0
2022-01-14	380,500.00	382,000.00	373,000.00	376,500.00	341,853.86	30,843
2022-01-13	381,000.00	385,500.00	379,000.00	380,000.00	345,031.78	46,366
2022-01-12	383,000.00	385,500.00	379,500.00	383,000.00	347,755.72	39,579
2022-01-11	382,500.00	389,000.00	382,500.00	383,500.00	348,209.71	32,826
2022-01-10	379,500.00	388,500.00	377,000.00	385,000.00	349,571.67	36,588
2022-01-09	380,500.00	380,500.00	380,500.00	380,500.00	345,485.77	0
2022-01-07	374,000.00	382,000.00	373,000.00	380,500.00	345,485.77	26,954
2022-01-06	373,000.00	383,500.00	373,000.00	374,500.00	340,037.90	32,601
2022-01-05	375,500.00	381,500.00	374,500.00	378,000.00	343,215.83	31,655
2022-01-04	379,500.00	380,500.00	374,000.00	379,500.00	344,577.79	37,341
2022-01-03	380,000.00	381,500.00	378,000.00	379,500.00	344,577.79	2
2021-12-30	386,000.00	394,000.00	385,500.00	387,500.00	351,841.62	29,345
2021-12-29	388,000.00	393,000.00	386,000.00	388,500.00	352,749.60	26,374
2021-12-28	396,000.00	396,000.00	388,500.00	392,000.00	351,387.63	29,485
2021-12-27	389,000.00	397,500.00	387,000.00	394,000.00	353,180.43	35,701
2021-12-26	387,500.00	387,500.00	387,500.00	387,500.00	347,353.85	0
2021-12-24	391,000.00	395,000.00	387,000.00	387,500.00	347,353.85	24,822
2021-12-23	390,500.00	394,000.00	387,000.00	391,000.00	350,491.23	29,278
2021-12-22	394,000.00	397,000.00	385,500.00	390,000.00	349,594.84	39,804
2021-12-21	400,000.00	402,000.00	393,000.00	395,000.00	354,076.82	39,790
2021-12-20	398,000.00	405,000.00	397,000.00	398,000.00	356,766.01	40,120
2021-12-19	402,500.00	402,500.00	402,500.00	402,500.00	360,799.80	0
2021-12-17	389,000.00	403,500.00	387,500.00	402,500.00	360,799.80	87,537
2021-12-16	390,500.00	391,500.00	384,500.00	390,000.00	349,594.84	43,255
2021-12-15	394,000.00	398,000.00	388,000.00	392,000.00	351,387.63	37,658
2021-12-14	374,000.00	394,500.00	373,500.00	392,000.00	351,387.63	90,581
2021-12-13	377,500.00	388,000.00	374,000.00	378,000.00	338,838.07	43,834
2021-12-12	376,000.00	376,000.00	376,000.00	376,000.00	337,045.28	0
2021-12-10	372,500.00	379,500.00	370,000.00	376,000.00	337,045.28	35,979
2021-12-09	375,000.00	377,000.00	372,500.00	372,500.00	333,907.89	44,737
2021-12-08	378,000.00	378,000.00	369,000.00	370,000.00	331,666.90	40,130
2021-12-07	360,500.00	374,500.00	357,500.00	374,500.00	335,700.68	47,358
2021-12-06	363,500.00	365,500.00	357,000.00	362,500.00	324,943.92	24,355
2021-12-05	363,500.00	363,500.00	363,500.00	363,500.00	325,840.32	0
2021-12-03	362,000.00	371,500.00	361,000.00	363,500.00	325,840.32	34,753
2021-12-02	345,000.00	367,000.00	345,000.00	364,500.00	326,736.71	44,400
2021-12-01	356,000.00	356,000.00	344,000.00	350,500.00	314,187.16	62,052
2021-11-30	369,000.00	373,500.00	351,500.00	354,000.00	317,324.54	101,418
2021-11-29	362,500.00	374,000.00	361,000.00	369,000.00	330,770.50	42,455
2021-11-28	369,500.00	369,500.00	369,500.00	369,500.00	331,218.70	0
2021-11-26	382,000.00	382,000.00	368,500.00	369,500.00	331,218.70	60,546
2021-11-25	383,500.00	384,000.00	377,000.00	379,500.00	340,182.67	31,004
2021-11-24	375,500.00	392,500.00	375,000.00	383,000.00	343,320.06	136,621
2021-11-23	360,500.00	371,500.00	360,500.00	369,500.00	331,218.70	37,188
2021-11-22	363,500.00	369,000.00	360,000.00	364,000.00	326,288.52	33,584
2021-11-19	358,000.00	365,000.00	355,500.00	365,000.00	327,184.91	35,614
2021-11-18	366,500.00	366,500.00	359,000.00	359,000.00	321,806.53	48,105
2021-11-17	373,000.00	376,500.00	366,500.00	366,500.00	328,529.51	34,649
2021-11-16	371,000.00	376,000.00	369,000.00	373,000.00	334,356.09	30,163
2021-11-15	371,500.00	374,500.00	368,500.00	373,000.00	334,356.09	30,784
2021-11-14	368,500.00	368,500.00	368,500.00	368,500.00	330,322.30	0
2021-11-12	366,000.00	370,000.00	363,000.00	368,500.00	330,322.30	34,177
2021-11-11	361,000.00	368,500.00	361,000.00	366,000.00	328,081.31	33,002

← NewerPage 21 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.