CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	237,500.00	239,000.00	235,500.00	236,500.00	232,891.73	28,007
2026-04-17	237,000.00	238,500.00	235,000.00	237,000.00	233,384.10	41,813
2026-04-16	234,500.00	238,500.00	234,000.00	237,500.00	233,876.47	51,025
2026-04-15	235,000.00	235,000.00	230,000.00	233,500.00	229,937.50	73,821
2026-04-14	240,500.00	240,500.00	233,500.00	234,500.00	230,922.24	92,976
2026-04-13	235,500.00	241,500.00	235,000.00	240,500.00	236,830.70	88,662
2026-04-10	233,000.00	239,000.00	232,500.00	238,500.00	234,861.21	68,193
2026-04-09	230,500.00	236,000.00	229,000.00	232,500.00	228,952.76	99,537
2026-04-08	237,000.00	239,500.00	228,500.00	229,000.00	225,506.15	130,158
2026-04-07	232,000.00	240,500.00	231,000.00	239,000.00	235,353.59	207,980
2026-04-06	228,000.00	233,500.00	224,500.00	233,000.00	229,445.13	129,176
2026-04-03	222,000.00	231,500.00	221,500.00	226,000.00	222,551.93	133,853
2026-04-02	220,000.00	225,000.00	218,000.00	220,000.00	216,643.47	158,206
2026-04-01	219,000.00	220,500.00	211,000.00	219,500.00	216,151.10	85,602
2026-03-31	215,500.00	221,000.00	214,000.00	216,500.00	213,196.87	79,907
2026-03-30	208,000.00	220,500.00	207,500.00	217,500.00	214,181.61	61,080
2026-03-27	213,000.00	218,000.00	211,000.00	214,500.00	211,227.38	38,090
2026-03-26	219,000.00	220,000.00	215,000.00	216,500.00	213,196.87	30,233
2026-03-25	218,000.00	223,500.00	217,500.00	219,000.00	215,658.72	52,124
2026-03-24	212,000.00	217,500.00	209,000.00	217,500.00	214,181.61	124,499
2026-03-23	206,000.00	211,500.00	204,500.00	207,000.00	203,841.81	66,936
2026-03-20	200,500.00	212,000.00	200,000.00	212,000.00	208,765.52	127,989
2026-03-19	199,900.00	201,500.00	199,000.00	200,000.00	196,948.61	27,937
2026-03-18	204,500.00	205,500.00	202,000.00	203,500.00	200,395.21	44,570
2026-03-17	200,000.00	204,500.00	199,800.00	203,000.00	199,902.84	34,070
2026-03-16	198,300.00	201,500.00	197,300.00	199,300.00	196,259.29	51,183
2026-03-13	197,400.00	200,500.00	196,400.00	199,800.00	196,751.66	44,971
2026-03-12	199,100.00	201,500.00	197,400.00	201,500.00	198,425.72	48,437
2026-03-11	194,800.00	204,000.00	194,600.00	199,100.00	196,062.34	62,439
2026-03-10	194,000.00	194,800.00	191,800.00	194,800.00	191,827.94	51,215
2026-03-09	189,600.00	190,000.00	186,100.00	190,000.00	187,101.18	72,188
2026-03-06	192,600.00	196,500.00	192,600.00	195,900.00	192,911.16	60,598
2026-03-05	199,100.00	199,600.00	195,200.00	197,100.00	194,092.85	82,706
2026-03-04	201,500.00	202,500.00	189,800.00	190,300.00	187,396.60	174,778
2026-03-03	212,500.00	213,000.00	207,500.00	207,500.00	204,334.18	96,886
2026-02-27	216,000.00	216,500.00	213,500.00	214,000.00	210,735.01	66,398
2026-02-26	219,500.00	220,000.00	215,500.00	216,000.00	212,704.50	98,353
2026-02-25	221,000.00	221,500.00	218,500.00	219,500.00	214,673.98	58,274
2026-02-24	221,000.00	221,500.00	218,000.00	219,500.00	214,673.98	53,765
2026-02-23	222,000.00	223,000.00	220,000.00	222,000.00	217,119.02	84,370
2026-02-20	221,500.00	223,500.00	220,500.00	221,000.00	216,141.00	63,780
2026-02-19	223,000.00	223,500.00	221,000.00	222,500.00	217,608.02	53,575
2026-02-13	229,000.00	229,000.00	222,000.00	222,500.00	217,608.02	78,003
2026-02-12	231,500.00	231,500.00	227,500.00	230,500.00	225,432.13	100,560
2026-02-11	230,500.00	235,000.00	227,500.00	228,500.00	223,476.10	147,121
2026-02-10	219,500.00	230,000.00	218,500.00	228,500.00	223,476.10	183,306
2026-02-09	220,500.00	222,500.00	218,000.00	219,000.00	214,184.97	80,952
2026-02-06	220,000.00	220,000.00	214,000.00	218,500.00	213,695.97	74,484
2026-02-05	218,500.00	222,000.00	217,000.00	221,000.00	216,141.00	100,380
2026-02-04	210,500.00	220,500.00	210,500.00	219,500.00	214,673.98	111,074
2026-02-03	210,500.00	212,500.00	208,500.00	212,000.00	207,338.88	78,292
2026-02-02	214,000.00	214,500.00	208,000.00	210,500.00	205,871.86	82,219
2026-01-30	214,500.00	216,500.00	211,500.00	213,500.00	208,805.90	71,971
2026-01-29	211,500.00	215,500.00	208,000.00	215,500.00	210,761.93	85,627
2026-01-28	214,500.00	215,000.00	211,500.00	213,000.00	208,316.89	60,203
2026-01-27	213,500.00	215,500.00	212,500.00	214,500.00	209,783.91	52,935
2026-01-26	215,000.00	217,000.00	212,500.00	213,000.00	208,316.89	48,124
2026-01-23	215,000.00	215,500.00	213,000.00	215,500.00	210,761.93	48,974
2026-01-22	213,000.00	215,500.00	211,000.00	215,500.00	210,761.93	82,061
2026-01-21	211,500.00	213,000.00	208,500.00	213,000.00	208,316.89	69,106

← NewerPage 3 of 5 · 244 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.