CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	242,000.00	243,000.00	240,000.00	242,500.00	232,428.61	32,128
2025-04-23	243,000.00	243,500.00	240,000.00	241,500.00	231,470.14	28,832
2025-04-22	239,500.00	242,000.00	238,500.00	240,500.00	230,511.67	35,954
2025-04-21	239,000.00	240,500.00	237,500.00	240,000.00	230,032.44	25,616
2025-04-18	243,500.00	244,500.00	237,000.00	239,000.00	229,073.97	55,167
2025-04-17	239,000.00	244,500.00	237,500.00	243,500.00	233,387.07	58,415
2025-04-16	236,500.00	241,500.00	236,500.00	237,500.00	227,636.26	49,831
2025-04-15	232,000.00	238,000.00	232,000.00	237,500.00	227,636.26	31,918
2025-04-14	232,000.00	234,000.00	229,000.00	232,000.00	222,364.69	63,929
2025-04-11	235,000.00	235,000.00	226,500.00	231,500.00	221,885.45	133,826
2025-04-10	235,500.00	240,000.00	231,000.00	240,000.00	230,032.44	73,013
2025-04-09	232,000.00	234,500.00	227,500.00	228,500.00	219,010.05	59,695
2025-04-08	241,000.00	241,000.00	232,000.00	234,500.00	224,760.86	58,489
2025-04-07	237,500.00	242,000.00	234,500.00	238,000.00	228,115.50	58,831
2025-04-04	234,000.00	246,000.00	233,500.00	246,000.00	235,783.25	59,684
2025-04-03	237,000.00	238,500.00	235,500.00	236,500.00	226,677.80	85,298
2025-04-02	249,000.00	249,500.00	241,500.00	242,500.00	232,428.61	74,383
2025-04-01	248,500.00	250,500.00	247,000.00	249,000.00	238,658.65	33,093
2025-03-31	251,500.00	251,500.00	245,500.00	246,500.00	236,262.48	47,600
2025-03-28	257,000.00	258,000.00	253,000.00	254,500.00	243,930.23	34,561
2025-03-27	256,000.00	261,000.00	256,000.00	256,500.00	245,847.17	27,765
2025-03-26	261,000.00	263,000.00	257,500.00	257,500.00	246,805.63	36,438
2025-03-25	264,000.00	267,500.00	258,500.00	259,000.00	248,243.34	68,723
2025-03-24	269,000.00	270,000.00	265,000.00	266,000.00	254,952.62	46,867
2025-03-21	265,000.00	270,000.00	263,000.00	268,500.00	257,348.79	93,748
2025-03-20	267,500.00	272,000.00	264,000.00	265,500.00	254,473.38	104,928
2025-03-19	254,000.00	266,000.00	253,500.00	265,000.00	253,994.15	118,202
2025-03-18	253,000.00	258,000.00	252,500.00	253,500.00	242,971.76	48,586
2025-03-17	252,500.00	253,000.00	250,000.00	252,500.00	242,013.29	43,804
2025-03-14	250,500.00	253,000.00	248,000.00	250,500.00	240,096.35	55,717
2025-03-13	258,500.00	259,000.00	249,000.00	250,500.00	240,096.35	102,173
2025-03-12	257,000.00	262,500.00	257,000.00	257,500.00	246,805.63	57,472
2025-03-11	253,000.00	259,500.00	253,000.00	257,000.00	246,326.40	86,665
2025-03-10	260,000.00	265,000.00	257,500.00	259,000.00	248,243.34	62,437
2025-03-07	258,000.00	266,500.00	253,500.00	262,000.00	251,118.74	171,861
2025-03-06	244,000.00	258,000.00	243,500.00	257,500.00	246,805.63	153,243
2025-03-05	240,000.00	244,500.00	240,000.00	243,000.00	232,907.84	64,952
2025-03-04	236,500.00	242,000.00	236,000.00	240,000.00	230,032.44	49,419
2025-02-28	244,000.00	244,500.00	236,000.00	237,000.00	227,157.03	152,864
2025-02-27	247,000.00	247,000.00	244,000.00	247,000.00	236,741.71	49,000
2025-02-26	246,500.00	249,000.00	246,000.00	247,500.00	234,345.54	44,072
2025-02-25	249,500.00	250,500.00	244,500.00	246,000.00	232,925.27	65,095
2025-02-24	247,500.00	252,500.00	244,500.00	249,500.00	236,239.24	56,595
2025-02-21	250,000.00	250,000.00	246,000.00	248,000.00	234,818.97	57,402
2025-02-20	246,000.00	250,000.00	245,500.00	249,500.00	236,239.24	69,971
2025-02-19	242,000.00	247,500.00	241,500.00	245,000.00	231,978.42	87,246
2025-02-18	245,000.00	245,500.00	240,500.00	242,000.00	229,137.86	86,024
2025-02-17	247,000.00	247,000.00	243,000.00	246,000.00	232,925.27	62,971
2025-02-14	245,000.00	250,000.00	245,000.00	247,500.00	234,345.54	64,436
2025-02-13	245,000.00	246,000.00	241,000.00	246,000.00	232,925.27	88,053
2025-02-12	242,000.00	247,500.00	240,500.00	244,500.00	231,504.99	64,297
2025-02-11	247,500.00	248,500.00	239,000.00	240,000.00	227,244.16	118,675
2025-02-10	245,000.00	252,000.00	244,000.00	250,000.00	236,712.67	58,785
2025-02-07	247,500.00	248,500.00	244,000.00	245,000.00	231,978.42	26,309
2025-02-06	245,000.00	251,500.00	244,000.00	247,500.00	234,345.54	51,006
2025-02-05	245,500.00	252,500.00	243,000.00	244,000.00	231,031.57	88,275
2025-02-04	235,000.00	242,000.00	234,000.00	242,000.00	229,137.86	46,379
2025-02-03	239,500.00	239,500.00	232,500.00	232,500.00	220,142.78	47,457
2025-01-31	238,000.00	242,000.00	234,500.00	242,000.00	229,137.86	54,228
2025-01-24	235,500.00	236,500.00	232,500.00	236,000.00	223,456.76	39,245

← NewerPage 7 of 22 · 1,277 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.