CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	241,500.00	242,000.00	232,500.00	234,500.00	222,036.48	104,843
2025-01-22	243,500.00	244,000.00	240,500.00	241,500.00	228,664.44	41,212
2025-01-21	246,500.00	247,000.00	240,000.00	242,000.00	229,137.86	40,946
2025-01-20	243,000.00	246,500.00	241,500.00	244,000.00	231,031.57	26,357
2025-01-17	241,000.00	245,000.00	241,000.00	242,500.00	229,611.29	38,826
2025-01-16	241,500.00	242,500.00	239,500.00	241,000.00	228,191.01	49,025
2025-01-15	242,500.00	244,000.00	239,000.00	240,000.00	227,244.16	52,582
2025-01-14	242,000.00	243,500.00	239,500.00	242,000.00	229,137.86	41,598
2025-01-13	246,500.00	248,000.00	240,500.00	241,500.00	228,664.44	69,642
2025-01-10	250,500.00	251,500.00	245,000.00	247,000.00	233,872.12	59,289
2025-01-09	251,000.00	253,000.00	250,000.00	250,500.00	237,186.10	46,242
2025-01-08	247,000.00	254,000.00	247,000.00	251,000.00	237,659.52	44,188
2025-01-07	252,500.00	255,500.00	248,000.00	248,000.00	234,818.97	65,535
2025-01-06	252,000.00	254,500.00	250,000.00	252,500.00	239,079.80	28,859
2025-01-03	251,500.00	255,000.00	250,000.00	251,500.00	238,132.95	30,799
2025-01-02	255,500.00	255,500.00	247,000.00	247,500.00	234,345.54	46,996
2024-12-30	255,000.00	258,500.00	253,000.00	255,500.00	241,920.35	29,285
2024-12-27	258,500.00	260,000.00	251,500.00	255,500.00	241,920.35	28,862
2024-12-26	265,000.00	266,000.00	259,000.00	261,000.00	247,128.03	24,245
2024-12-24	265,000.00	266,000.00	262,000.00	264,500.00	250,442.00	22,151
2024-12-23	261,000.00	266,000.00	260,000.00	265,000.00	250,915.43	31,482
2024-12-20	267,000.00	269,000.00	255,500.00	260,500.00	246,654.60	77,632
2024-12-19	266,500.00	274,500.00	262,500.00	268,000.00	253,755.98	65,652
2024-12-18	268,500.00	277,500.00	267,500.00	272,000.00	257,543.38	38,363
2024-12-17	271,000.00	271,000.00	266,500.00	266,500.00	252,335.71	35,701
2024-12-16	270,500.00	271,000.00	266,500.00	270,000.00	255,649.68	32,955
2024-12-13	267,000.00	275,000.00	265,000.00	269,000.00	254,702.83	31,634
2024-12-12	267,500.00	271,000.00	263,500.00	268,000.00	253,755.98	64,834
2024-12-11	264,500.00	272,000.00	263,000.00	265,000.00	250,915.43	37,046
2024-12-10	251,500.00	266,000.00	251,500.00	265,000.00	250,915.43	45,726
2024-12-09	258,500.00	259,000.00	250,500.00	250,500.00	237,186.10	49,278
2024-12-06	265,000.00	265,000.00	257,500.00	262,000.00	248,074.88	49,154
2024-12-05	271,000.00	272,000.00	263,000.00	265,000.00	250,915.43	48,512
2024-12-04	269,000.00	276,000.00	265,500.00	273,500.00	258,963.66	60,359
2024-12-03	266,000.00	273,500.00	263,500.00	271,500.00	257,069.96	37,814
2024-12-02	265,500.00	266,000.00	261,000.00	263,500.00	249,495.15	34,442
2024-11-29	273,000.00	273,000.00	263,000.00	263,500.00	249,495.15	58,684
2024-11-28	276,000.00	276,000.00	271,000.00	273,000.00	258,490.24	29,721
2024-11-27	269,500.00	278,500.00	269,500.00	273,500.00	258,963.66	33,207
2024-11-26	270,000.00	276,500.00	269,000.00	275,000.00	260,383.94	42,105
2024-11-25	272,000.00	275,500.00	270,500.00	270,500.00	256,123.11	60,344
2024-11-22	278,500.00	278,500.00	270,500.00	272,000.00	257,543.38	33,086
2024-11-21	288,000.00	288,500.00	275,500.00	276,500.00	261,804.21	57,233
2024-11-20	268,000.00	288,500.00	266,500.00	284,500.00	269,379.02	141,976
2024-11-19	271,000.00	277,500.00	264,000.00	270,500.00	256,123.11	190,976
2024-11-18	244,500.00	259,000.00	242,000.00	257,500.00	243,814.05	63,854
2024-11-15	242,500.00	248,000.00	239,000.00	246,500.00	233,398.69	46,319
2024-11-14	247,500.00	251,000.00	240,500.00	240,500.00	227,717.59	71,156
2024-11-13	253,500.00	256,000.00	246,500.00	246,500.00	233,398.69	78,854
2024-11-12	258,000.00	260,500.00	251,500.00	256,500.00	242,867.20	56,860
2024-11-11	263,500.00	264,000.00	259,000.00	260,500.00	246,654.60	40,831
2024-11-08	275,000.00	276,000.00	262,500.00	264,500.00	250,442.00	71,309
2024-11-07	273,000.00	277,500.00	272,000.00	272,000.00	257,543.38	23,579
2024-11-06	277,000.00	278,500.00	272,000.00	274,500.00	259,910.51	19,186
2024-11-05	276,000.00	279,500.00	275,000.00	276,500.00	261,804.21	19,351
2024-11-04	274,000.00	279,000.00	271,500.00	278,500.00	263,697.91	19,440
2024-11-01	274,000.00	277,500.00	271,000.00	273,500.00	258,963.66	15,335
2024-10-31	272,000.00	277,000.00	269,000.00	274,500.00	259,910.51	43,837
2024-10-30	274,000.00	274,000.00	269,500.00	272,000.00	257,543.38	30,384
2024-10-29	274,000.00	274,500.00	269,000.00	274,000.00	259,437.09	23,664

← NewerPage 8 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.