CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	270,500.00	274,000.00	269,000.00	274,000.00	259,437.09	25,049
2024-10-25	272,500.00	274,000.00	267,500.00	269,500.00	255,176.26	38,638
2024-10-24	274,500.00	277,500.00	273,000.00	274,000.00	259,437.09	30,725
2024-10-23	277,000.00	280,000.00	275,500.00	276,500.00	261,804.21	29,533
2024-10-22	278,000.00	278,000.00	273,000.00	276,000.00	261,330.79	42,234
2024-10-21	280,500.00	284,000.00	278,500.00	279,500.00	264,644.77	29,461
2024-10-18	283,000.00	285,000.00	280,500.00	281,500.00	266,538.47	17,652
2024-10-17	290,000.00	290,000.00	281,500.00	281,500.00	266,538.47	49,626
2024-10-16	287,000.00	290,000.00	282,500.00	290,000.00	274,586.70	58,266
2024-10-15	289,000.00	291,500.00	285,500.00	287,500.00	272,219.57	43,557
2024-10-14	281,000.00	288,500.00	280,500.00	280,500.00	265,591.62	53,539
2024-10-11	287,500.00	287,500.00	280,000.00	280,500.00	265,591.62	65,915
2024-10-10	283,000.00	290,500.00	279,000.00	287,000.00	271,746.15	80,289
2024-10-08	290,500.00	293,000.00	280,500.00	280,500.00	265,591.62	105,208
2024-10-07	295,000.00	295,000.00	289,500.00	293,000.00	277,427.25	54,678
2024-10-04	293,000.00	294,000.00	289,500.00	294,000.00	278,374.10	49,542
2024-10-02	301,500.00	303,000.00	290,000.00	292,500.00	276,953.82	76,193
2024-09-30	309,500.00	314,000.00	304,000.00	304,000.00	287,842.61	50,886
2024-09-27	312,500.00	312,500.00	306,500.00	307,000.00	290,683.16	56,158
2024-09-26	309,500.00	312,500.00	306,000.00	312,500.00	294,943.99	35,144
2024-09-25	317,000.00	318,500.00	306,000.00	307,000.00	289,752.97	65,471
2024-09-24	313,500.00	315,500.00	310,000.00	315,500.00	297,775.45	22,705
2024-09-23	312,000.00	313,500.00	308,000.00	312,500.00	294,943.99	19,120
2024-09-20	322,000.00	323,500.00	309,000.00	310,500.00	293,056.35	72,140
2024-09-19	324,000.00	325,000.00	315,500.00	322,000.00	303,910.28	23,058
2024-09-13	317,000.00	320,000.00	314,000.00	317,000.00	299,191.18	17,138
2024-09-12	313,500.00	314,500.00	309,500.00	314,500.00	296,831.63	29,146
2024-09-11	317,500.00	317,500.00	308,500.00	312,500.00	294,943.99	20,800
2024-09-10	313,000.00	318,000.00	311,000.00	314,000.00	296,359.72	28,460
2024-09-09	302,000.00	312,500.00	300,000.00	310,500.00	293,056.35	22,095
2024-09-06	313,000.00	313,000.00	306,000.00	307,000.00	289,752.97	13,637
2024-09-05	313,000.00	315,500.00	307,000.00	310,500.00	293,056.35	27,066
2024-09-04	316,000.00	318,500.00	309,500.00	310,500.00	293,056.35	35,580
2024-09-03	323,000.00	325,000.00	320,000.00	320,500.00	302,494.55	23,827
2024-09-02	324,000.00	325,500.00	319,000.00	322,000.00	303,910.28	20,112
2024-08-30	321,500.00	326,500.00	320,000.00	322,000.00	303,910.28	42,591
2024-08-29	337,000.00	337,000.00	317,000.00	319,500.00	301,550.73	75,019
2024-08-28	338,000.00	341,000.00	334,000.00	335,500.00	316,651.86	20,201
2024-08-27	331,000.00	339,500.00	328,500.00	338,500.00	319,483.33	36,989
2024-08-26	332,000.00	332,500.00	320,500.00	330,000.00	311,460.85	47,207
2024-08-23	341,000.00	343,500.00	329,500.00	331,000.00	312,404.67	64,276
2024-08-22	351,500.00	352,000.00	341,500.00	344,500.00	325,146.25	26,883
2024-08-21	351,000.00	351,000.00	345,000.00	350,000.00	330,337.27	16,059
2024-08-20	345,000.00	350,500.00	344,000.00	350,000.00	330,337.27	30,205
2024-08-19	353,500.00	353,500.00	339,500.00	342,500.00	323,258.61	63,398
2024-08-16	369,500.00	370,000.00	352,000.00	353,000.00	333,168.73	40,958
2024-08-14	378,500.00	380,000.00	363,500.00	366,000.00	345,438.40	39,537
2024-08-13	355,500.00	373,500.00	355,000.00	370,000.00	349,213.68	41,122
2024-08-12	361,000.00	361,500.00	354,000.00	359,000.00	338,831.65	12,360
2024-08-09	358,000.00	362,000.00	353,500.00	355,000.00	335,056.37	15,974
2024-08-08	348,500.00	353,500.00	345,000.00	353,500.00	333,640.64	24,752
2024-08-07	337,500.00	362,000.00	337,000.00	352,000.00	332,224.91	27,768
2024-08-06	354,500.00	354,500.00	339,000.00	344,500.00	325,146.25	32,982
2024-08-05	361,000.00	361,500.00	335,000.00	343,000.00	323,730.52	61,311
2024-08-02	370,000.00	374,000.00	362,000.00	368,000.00	347,326.04	21,439
2024-08-01	380,500.00	381,500.00	373,000.00	373,500.00	352,517.05	30,614
2024-07-31	379,500.00	391,000.00	377,500.00	386,500.00	364,786.72	49,533
2024-07-30	385,000.00	390,000.00	379,500.00	379,500.00	358,179.98	25,684
2024-07-29	379,000.00	390,000.00	372,500.00	386,500.00	364,786.72	20,788
2024-07-26	380,000.00	385,000.00	375,000.00	377,000.00	355,820.43	17,107

← NewerPage 9 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.