CJ Cheiljedang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 373,500.00 | 374,000.00 | 364,000.00 | 366,000.00 | 328,081.31 | 50,545 |
| 2021-11-09 | 382,000.00 | 391,500.00 | 373,500.00 | 374,500.00 | 335,700.68 | 67,498 |
| 2021-11-08 | 382,000.00 | 382,000.00 | 374,000.00 | 376,500.00 | 337,493.48 | 40,788 |
| 2021-11-07 | 381,500.00 | 381,500.00 | 381,500.00 | 381,500.00 | 341,975.46 | 0 |
| 2021-11-05 | 385,000.00 | 388,000.00 | 379,000.00 | 381,500.00 | 341,975.46 | 26,010 |
| 2021-11-04 | 386,500.00 | 392,000.00 | 383,000.00 | 384,000.00 | 344,216.46 | 29,100 |
| 2021-11-03 | 387,000.00 | 388,000.00 | 383,500.00 | 386,000.00 | 346,009.25 | 21,256 |
| 2021-11-02 | 387,500.00 | 394,500.00 | 387,000.00 | 387,500.00 | 347,353.85 | 31,296 |
| 2021-11-01 | 380,500.00 | 388,000.00 | 379,000.00 | 387,500.00 | 347,353.85 | 27,954 |
| 2021-10-29 | 386,500.00 | 389,000.00 | 378,000.00 | 380,000.00 | 340,630.87 | 72,829 |
| 2021-10-28 | 394,000.00 | 395,000.00 | 386,500.00 | 386,500.00 | 346,457.45 | 61,206 |
| 2021-10-27 | 394,500.00 | 396,000.00 | 392,000.00 | 393,000.00 | 352,284.03 | 35,994 |
| 2021-10-26 | 398,500.00 | 398,500.00 | 393,500.00 | 394,500.00 | 353,628.62 | 33,190 |
| 2021-10-25 | 392,000.00 | 397,000.00 | 390,500.00 | 396,000.00 | 354,973.22 | 24,968 |
| 2021-10-24 | 394,000.00 | 394,000.00 | 394,000.00 | 394,000.00 | 353,180.43 | 0 |
| 2021-10-22 | 395,500.00 | 398,000.00 | 392,000.00 | 394,000.00 | 353,180.43 | 34,844 |
| 2021-10-21 | 399,500.00 | 401,500.00 | 395,500.00 | 395,500.00 | 354,525.02 | 43,030 |
← NewerPage 22 of 22 · 1,277 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.