CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	233,000.00	236,000.00	232,000.00	233,000.00	226,264.83	55,651
2025-10-22	231,500.00	234,000.00	228,500.00	234,000.00	227,235.92	74,757
2025-10-21	231,500.00	232,500.00	229,500.00	230,500.00	223,837.09	82,434
2025-10-20	230,000.00	232,000.00	228,000.00	231,000.00	224,322.64	73,433
2025-10-17	230,500.00	230,500.00	229,000.00	230,000.00	223,351.55	57,620
2025-10-16	232,500.00	233,500.00	230,000.00	230,500.00	223,837.09	82,119
2025-10-15	234,500.00	236,500.00	232,000.00	233,000.00	226,264.83	66,706
2025-10-14	232,000.00	232,500.00	230,000.00	231,500.00	224,808.19	84,861
2025-10-13	232,000.00	234,500.00	230,000.00	233,500.00	226,750.37	50,170
2025-10-10	232,500.00	234,500.00	230,500.00	234,000.00	227,235.92	87,281
2025-10-06	233,500.00	233,500.00	233,500.00	233,500.00	226,750.37	78,923
2025-10-02	235,000.00	236,000.00	232,000.00	234,500.00	227,721.47	78,923
2025-10-01	235,500.00	237,500.00	231,000.00	234,500.00	227,721.47	85,432
2025-09-30	232,000.00	232,000.00	230,000.00	230,500.00	223,837.09	42,015
2025-09-29	232,000.00	234,000.00	230,500.00	233,000.00	226,264.83	36,447
2025-09-26	233,000.00	233,500.00	230,000.00	230,500.00	223,837.09	61,198
2025-09-25	233,000.00	235,000.00	232,000.00	234,000.00	227,235.92	43,544
2025-09-24	236,000.00	236,000.00	232,500.00	233,000.00	226,264.83	41,147
2025-09-23	235,500.00	236,500.00	234,000.00	235,000.00	228,207.01	44,962
2025-09-22	236,500.00	237,500.00	235,500.00	236,000.00	229,178.11	41,955
2025-09-19	238,000.00	238,000.00	238,000.00	238,000.00	231,120.29	0
2025-09-18	238,500.00	240,000.00	237,000.00	238,000.00	231,120.29	33,185
2025-09-17	241,500.00	242,000.00	237,500.00	237,500.00	230,634.75	42,245
2025-09-16	243,000.00	244,500.00	241,000.00	241,000.00	234,033.58	61,462
2025-09-15	243,500.00	244,000.00	240,500.00	242,000.00	235,004.67	51,417
2025-09-12	245,500.00	247,500.00	241,500.00	242,000.00	235,004.67	98,565
2025-09-11	234,500.00	238,500.00	233,250.00	237,500.00	230,634.75	110,796
2025-09-10	233,000.00	235,000.00	233,000.00	234,500.00	227,721.47	57,669
2025-09-09	233,000.00	233,500.00	231,000.00	233,000.00	226,264.83	47,252
2025-09-08	233,000.00	233,500.00	231,500.00	232,500.00	225,779.28	29,207
2025-09-05	232,000.00	233,500.00	231,500.00	232,500.00	225,779.28	27,981
2025-09-04	229,500.00	232,500.00	229,500.00	232,000.00	225,293.73	36,143
2025-09-03	230,000.00	231,500.00	228,500.00	230,000.00	223,351.55	91,788
2025-09-02	229,500.00	231,500.00	228,000.00	231,500.00	224,808.19	46,349
2025-09-01	230,000.00	230,500.00	227,500.00	229,000.00	222,380.45	38,106
2025-08-29	231,000.00	231,500.00	228,000.00	229,000.00	222,380.45	67,713
2025-08-28	231,000.00	234,000.00	230,500.00	231,000.00	224,322.64	62,265
2025-08-27	231,500.00	234,000.00	229,000.00	230,500.00	222,380.45	86,785
2025-08-26	230,000.00	233,000.00	229,000.00	229,000.00	220,933.29	987,812
2025-08-25	232,000.00	233,000.00	229,500.00	230,000.00	221,898.06	87,861
2025-08-22	231,000.00	233,500.00	229,000.00	230,000.00	221,898.06	75,175
2025-08-21	230,500.00	232,000.00	228,500.00	228,500.00	220,450.90	87,481
2025-08-20	230,500.00	231,500.00	228,000.00	231,000.00	222,862.84	73,178
2025-08-19	232,000.00	232,000.00	230,000.00	230,500.00	222,380.45	57,113
2025-08-18	235,500.00	235,500.00	230,500.00	231,500.00	223,345.23	64,626
2025-08-14	234,500.00	236,500.00	233,000.00	236,000.00	227,686.71	70,392
2025-08-13	251,000.00	251,000.00	232,500.00	233,000.00	224,792.39	305,292
2025-08-12	250,500.00	254,000.00	250,000.00	251,000.00	242,158.32	55,148
2025-08-11	251,500.00	253,000.00	248,000.00	250,000.00	241,193.55	60,331
2025-08-08	249,000.00	253,000.00	248,000.00	252,000.00	243,123.10	44,400
2025-08-07	249,000.00	252,500.00	247,500.00	251,000.00	242,158.32	57,191
2025-08-06	246,000.00	251,000.00	246,000.00	249,500.00	240,711.16	59,228
2025-08-05	247,500.00	249,000.00	244,000.00	245,500.00	236,852.06	57,527
2025-08-04	247,000.00	248,500.00	242,000.00	245,000.00	236,369.68	67,278
2025-08-01	249,000.00	251,000.00	245,500.00	248,500.00	239,746.39	69,080
2025-07-31	252,000.00	253,000.00	249,500.00	251,500.00	242,640.71	37,937
2025-07-30	249,500.00	254,000.00	248,500.00	251,500.00	242,640.71	47,998
2025-07-29	246,500.00	251,000.00	244,000.00	249,500.00	240,711.16	41,938
2025-07-28	248,000.00	251,000.00	246,000.00	247,500.00	238,781.61	45,051
2025-07-25	247,500.00	250,500.00	247,000.00	249,000.00	240,228.77	40,956

← NewerPage 5 of 22 · 1,280 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.