CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	253,000.00	254,000.00	248,000.00	248,500.00	239,746.39	55,027
2025-07-23	252,500.00	254,500.00	248,500.00	252,500.00	243,605.48	50,085
2025-07-22	254,000.00	254,000.00	250,500.00	252,000.00	243,123.10	35,958
2025-07-21	253,000.00	254,500.00	251,000.00	253,000.00	244,087.87	29,570
2025-07-18	254,500.00	255,000.00	249,500.00	254,500.00	245,535.03	67,509
2025-07-17	252,500.00	255,000.00	247,500.00	254,500.00	245,535.03	77,330
2025-07-16	256,000.00	257,000.00	252,000.00	252,500.00	243,605.48	56,836
2025-07-15	261,500.00	261,500.00	256,000.00	257,500.00	248,429.35	70,423
2025-07-14	258,500.00	263,000.00	258,000.00	260,000.00	250,841.29	41,778
2025-07-11	258,500.00	261,500.00	257,500.00	259,000.00	249,876.52	34,351
2025-07-10	255,500.00	260,000.00	254,500.00	258,000.00	248,911.74	77,478
2025-07-09	258,500.00	259,000.00	252,500.00	254,000.00	245,052.65	100,744
2025-07-08	260,500.00	261,000.00	256,500.00	258,500.00	249,394.13	41,922
2025-07-07	259,500.00	266,500.00	256,000.00	260,500.00	251,323.68	83,179
2025-07-04	269,000.00	269,000.00	259,500.00	261,500.00	252,288.45	75,499
2025-07-03	269,500.00	270,000.00	262,500.00	269,500.00	260,006.65	85,369
2025-07-02	259,500.00	267,250.00	255,000.00	266,500.00	257,112.32	145,474
2025-07-01	250,000.00	258,000.00	248,500.00	254,500.00	245,535.03	85,006
2025-06-30	251,500.00	254,500.00	247,500.00	249,000.00	240,228.77	74,779
2025-06-27	258,500.00	258,500.00	247,000.00	249,500.00	240,711.16	84,249
2025-06-26	259,000.00	261,500.00	252,500.00	255,500.00	246,499.81	99,464
2025-06-25	256,000.00	259,000.00	251,000.00	255,000.00	246,017.42	107,658
2025-06-24	242,000.00	255,000.00	241,000.00	254,000.00	245,052.65	181,759
2025-06-23	240,500.00	241,000.00	237,000.00	238,000.00	229,616.26	76,637
2025-06-20	239,000.00	243,500.00	237,500.00	243,000.00	234,440.13	56,371
2025-06-19	239,500.00	248,500.00	237,000.00	238,000.00	229,616.26	94,594
2025-06-18	238,500.00	241,000.00	236,000.00	238,500.00	230,098.65	72,113
2025-06-17	241,500.00	242,500.00	237,000.00	241,000.00	232,510.58	63,655
2025-06-16	239,500.00	240,500.00	235,500.00	240,500.00	232,028.19	58,626
2025-06-13	244,500.00	246,000.00	238,000.00	239,500.00	231,063.42	70,383
2025-06-12	246,500.00	247,000.00	244,000.00	246,000.00	237,334.45	72,025
2025-06-11	246,000.00	247,000.00	243,500.00	246,500.00	237,816.84	35,936
2025-06-10	246,000.00	248,000.00	242,000.00	246,000.00	237,334.45	61,003
2025-06-09	242,000.00	249,000.00	241,500.00	245,500.00	236,852.06	103,843
2025-06-05	237,000.00	241,000.00	236,500.00	239,000.00	230,581.03	66,329
2025-06-04	231,500.00	238,000.00	230,500.00	236,500.00	228,169.10	88,774
2025-06-02	230,500.00	232,500.00	229,000.00	230,500.00	222,380.45	34,618
2025-05-30	230,500.00	232,500.00	228,000.00	231,500.00	223,345.23	93,061
2025-05-29	230,000.00	233,000.00	229,000.00	230,500.00	222,380.45	54,356
2025-05-28	225,500.00	231,000.00	225,500.00	229,500.00	219,968.52	56,164
2025-05-27	223,000.00	226,000.00	222,500.00	225,000.00	215,655.41	36,665
2025-05-26	223,000.00	225,000.00	220,000.00	224,000.00	214,696.94	57,967
2025-05-23	227,000.00	227,500.00	222,000.00	223,000.00	213,738.47	54,604
2025-05-22	225,500.00	228,000.00	225,000.00	226,500.00	217,093.11	36,209
2025-05-21	226,500.00	227,000.00	225,000.00	225,500.00	216,134.64	62,180
2025-05-20	228,500.00	228,500.00	225,500.00	226,000.00	216,613.88	49,924
2025-05-19	229,000.00	230,000.00	226,000.00	226,500.00	217,093.11	74,026
2025-05-16	233,000.00	234,000.00	228,500.00	229,500.00	219,968.52	74,917
2025-05-15	235,500.00	236,500.00	232,000.00	232,000.00	222,364.69	84,960
2025-05-14	238,500.00	239,500.00	235,000.00	236,000.00	226,198.56	88,180
2025-05-13	244,500.00	244,500.00	237,500.00	238,500.00	228,594.73	109,907
2025-05-12	250,000.00	250,000.00	246,500.00	248,500.00	238,179.42	24,247
2025-05-09	244,500.00	249,500.00	244,000.00	249,000.00	238,658.65	34,601
2025-05-08	245,500.00	247,500.00	244,500.00	245,500.00	235,304.01	37,068
2025-05-07	246,500.00	248,500.00	243,000.00	246,000.00	235,783.25	53,088
2025-05-02	237,500.00	244,000.00	237,000.00	243,000.00	232,907.84	39,070
2025-04-30	238,500.00	240,000.00	235,500.00	239,000.00	229,073.97	57,084
2025-04-29	236,500.00	239,500.00	236,500.00	238,000.00	228,115.50	54,543
2025-04-28	243,500.00	245,000.00	235,000.00	236,500.00	226,677.80	79,247
2025-04-25	244,000.00	245,000.00	242,500.00	243,500.00	233,387.07	23,481

← NewerPage 6 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.