CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	207,500.00	214,000.00	207,000.00	213,000.00	208,316.89	77,342
2026-01-19	208,500.00	209,000.00	206,500.00	207,500.00	202,937.82	51,904
2026-01-16	211,000.00	212,500.00	208,500.00	208,500.00	203,915.83	55,083
2026-01-15	213,000.00	213,500.00	210,000.00	211,500.00	206,849.87	66,496
2026-01-14	212,500.00	214,000.00	209,500.00	213,500.00	208,805.90	68,269
2026-01-13	210,000.00	213,000.00	209,000.00	212,000.00	207,338.88	74,793
2026-01-12	209,000.00	210,500.00	205,500.00	210,000.00	205,382.85	57,126
2026-01-09	204,500.00	208,500.00	203,500.00	207,500.00	202,937.82	80,331
2026-01-08	201,500.00	204,000.00	200,000.00	203,500.00	199,025.76	87,553
2026-01-07	205,000.00	205,500.00	200,500.00	203,000.00	198,536.76	118,124
2026-01-06	206,500.00	207,500.00	205,000.00	205,500.00	200,981.79	59,350
2026-01-05	207,500.00	208,000.00	206,000.00	206,500.00	201,959.80	49,524
2026-01-02	208,500.00	208,500.00	205,500.00	207,000.00	202,448.81	55,105
2025-12-30	209,500.00	210,000.00	207,500.00	208,000.00	203,426.83	40,062
2025-12-29	209,500.00	210,500.00	208,000.00	209,500.00	204,893.85	40,046
2025-12-26	211,000.00	213,500.00	210,000.00	210,500.00	205,871.86	47,393
2025-12-24	210,500.00	212,000.00	209,500.00	211,000.00	206,360.87	28,291
2025-12-23	211,500.00	213,500.00	210,000.00	211,000.00	206,360.87	36,605
2025-12-22	210,500.00	211,500.00	209,500.00	211,500.00	206,849.87	45,427
2025-12-19	210,000.00	210,500.00	208,000.00	210,000.00	205,382.85	47,618
2025-12-18	208,000.00	209,500.00	206,500.00	209,000.00	204,404.84	36,449
2025-12-17	210,000.00	210,000.00	207,500.00	209,000.00	204,404.84	31,857
2025-12-16	210,000.00	210,000.00	207,500.00	208,500.00	203,915.83	36,678
2025-12-15	208,500.00	211,500.00	208,000.00	208,500.00	203,915.83	47,298
2025-12-12	206,000.00	209,000.00	206,000.00	209,000.00	204,404.84	38,458
2025-12-11	208,500.00	208,500.00	205,000.00	205,500.00	200,981.79	67,597
2025-12-10	210,500.00	210,500.00	206,000.00	207,000.00	202,448.81	79,026
2025-12-09	211,500.00	212,000.00	209,000.00	209,500.00	204,893.85	71,267
2025-12-08	213,500.00	214,000.00	210,000.00	211,500.00	206,849.87	54,007
2025-12-05	211,000.00	213,000.00	211,000.00	213,000.00	208,316.89	27,376
2025-12-04	214,000.00	214,000.00	210,500.00	211,000.00	206,360.87	39,165
2025-12-03	210,500.00	214,000.00	209,500.00	213,500.00	208,805.90	65,313
2025-12-02	210,500.00	211,000.00	209,000.00	209,000.00	204,404.84	49,420
2025-12-01	211,000.00	212,500.00	209,000.00	210,500.00	205,871.86	42,540
2025-11-28	211,500.00	212,000.00	209,000.00	209,500.00	204,893.85	49,188
2025-11-27	211,500.00	213,500.00	211,000.00	211,000.00	206,360.87	30,560
2025-11-26	211,000.00	213,000.00	210,000.00	212,000.00	205,871.86	54,421
2025-11-25	215,500.00	216,500.00	209,000.00	209,500.00	203,444.12	87,838
2025-11-24	219,500.00	220,000.00	214,500.00	214,500.00	208,299.59	80,257
2025-11-21	218,500.00	219,500.00	217,000.00	218,000.00	211,698.42	54,028
2025-11-20	221,000.00	223,500.00	219,500.00	220,000.00	213,640.61	79,349
2025-11-19	223,500.00	224,000.00	220,000.00	220,000.00	213,640.61	73,223
2025-11-18	225,500.00	227,000.00	221,000.00	221,500.00	215,097.25	80,271
2025-11-17	227,500.00	228,500.00	226,000.00	226,500.00	219,952.72	36,242
2025-11-14	228,500.00	229,500.00	226,000.00	226,500.00	219,952.72	45,949
2025-11-13	231,500.00	231,500.00	227,500.00	229,000.00	222,380.45	75,523
2025-11-12	228,000.00	232,500.00	227,000.00	232,500.00	225,779.28	61,191
2025-11-11	229,000.00	231,500.00	226,500.00	229,000.00	222,380.45	51,643
2025-11-10	226,500.00	230,500.00	225,500.00	230,000.00	223,351.55	61,724
2025-11-07	228,000.00	228,500.00	224,000.00	225,500.00	218,981.62	33,960
2025-11-06	227,500.00	229,000.00	223,500.00	227,000.00	220,438.26	57,665
2025-11-05	230,500.00	230,750.00	223,500.00	225,000.00	218,496.08	73,132
2025-11-04	227,000.00	231,000.00	225,500.00	230,500.00	223,837.09	55,502
2025-11-03	230,500.00	231,000.00	226,500.00	227,000.00	220,438.26	74,955
2025-10-31	230,500.00	231,000.00	229,000.00	229,500.00	222,866.00	43,615
2025-10-30	232,500.00	234,000.00	230,500.00	230,500.00	223,837.09	53,808
2025-10-29	237,500.00	237,500.00	232,500.00	233,500.00	226,750.37	60,134
2025-10-28	233,000.00	237,000.00	232,000.00	237,000.00	230,149.20	65,296
2025-10-27	231,500.00	234,000.00	231,000.00	233,000.00	226,264.83	50,299
2025-10-24	234,000.00	234,000.00	230,500.00	232,500.00	225,779.28	51,445

← NewerPage 4 of 22 · 1,278 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.