CJ Cheiljedang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	183,500.00	190,600.00	183,200.00	185,900.00	185,900.00	89,591
2026-10-15	180,900.00	184,800.00	178,400.00	183,200.00	183,200.00	79,604
2026-10-14	183,900.00	188,000.00	180,700.00	182,200.00	182,200.00	45,831
2026-10-13	181,900.00	183,500.00	178,500.00	182,800.00	182,800.00	47,369
2026-10-12	182,200.00	185,700.00	181,300.00	181,900.00	181,900.00	45,269
2026-10-08	181,300.00	185,700.00	181,300.00	183,700.00	183,700.00	69,982
2026-10-07	179,700.00	183,400.00	178,000.00	182,500.00	182,500.00	65,837
2026-10-06	179,600.00	180,900.00	178,100.00	180,100.00	180,100.00	29,734
2026-10-02	179,100.00	179,400.00	177,100.00	179,300.00	179,300.00	21,886
2026-10-01	179,300.00	179,300.00	176,700.00	178,000.00	178,000.00	35,865
2026-09-30	179,300.00	179,700.00	177,800.00	179,000.00	179,000.00	40,443
2026-09-29	178,300.00	179,400.00	178,000.00	179,300.00	179,300.00	31,474
2026-09-28	176,300.00	179,500.00	175,300.00	179,100.00	179,100.00	51,006
2026-09-23	175,000.00	178,800.00	174,300.00	175,800.00	175,800.00	59,712
2026-09-22	175,500.00	175,700.00	173,500.00	174,200.00	174,200.00	56,873
2026-09-21	175,000.00	177,200.00	174,000.00	174,600.00	174,600.00	39,062
2026-09-18	177,800.00	178,400.00	174,600.00	174,600.00	174,600.00	121,648
2026-09-17	177,300.00	177,300.00	175,400.00	176,400.00	176,400.00	55,649
2026-09-16	178,800.00	179,400.00	176,100.00	176,700.00	176,700.00	40,684
2026-09-15	180,000.00	180,600.00	178,000.00	178,200.00	178,200.00	46,214
2026-09-14	179,000.00	181,700.00	178,300.00	181,000.00	181,000.00	39,550
2026-09-11	179,500.00	180,000.00	178,700.00	179,700.00	179,700.00	32,632
2026-09-10	181,000.00	182,000.00	179,400.00	180,500.00	180,500.00	57,275
2026-09-09	183,000.00	184,100.00	181,200.00	181,400.00	181,400.00	45,059
2026-09-08	183,900.00	184,500.00	182,500.00	183,000.00	183,000.00	35,076
2026-09-07	184,300.00	184,500.00	181,700.00	182,800.00	182,800.00	53,039
2026-09-04	187,000.00	187,000.00	182,800.00	183,400.00	183,400.00	46,433
2026-09-03	183,500.00	188,300.00	182,000.00	185,900.00	185,900.00	80,571
2026-09-02	184,100.00	184,800.00	181,800.00	182,600.00	182,600.00	79,231
2026-09-01	186,800.00	188,800.00	184,800.00	185,800.00	185,800.00	44,997
2026-08-31	188,800.00	189,200.00	185,500.00	186,500.00	186,500.00	66,812
2026-08-28	186,800.00	189,400.00	185,200.00	189,300.00	189,300.00	59,820
2026-08-27	189,900.00	191,000.00	186,100.00	186,300.00	184,800.00	73,654
2026-08-26	188,000.00	190,000.00	187,800.00	189,200.00	187,676.65	46,813
2026-08-25	188,600.00	189,600.00	185,400.00	187,100.00	185,593.56	67,847
2026-08-24	184,900.00	190,000.00	184,900.00	189,600.00	188,073.43	83,336
2026-08-21	184,400.00	185,700.00	181,800.00	184,000.00	182,518.52	55,426
2026-08-20	181,500.00	190,100.00	181,500.00	184,800.00	183,312.08	130,795
2026-08-19	182,900.00	182,900.00	179,500.00	180,100.00	178,649.92	58,838
2026-08-18	186,100.00	187,300.00	182,100.00	183,400.00	181,923.35	111,386
2026-08-14	183,300.00	187,200.00	182,300.00	185,400.00	183,907.25	82,077
2026-08-13	188,000.00	188,400.00	182,500.00	182,500.00	181,030.60	177,429
2026-08-12	188,800.00	188,900.00	186,400.00	186,900.00	185,395.17	82,306
2026-08-11	201,000.00	204,000.00	187,400.00	188,000.00	186,486.31	271,724
2026-08-10	204,000.00	207,000.00	202,000.00	205,500.00	203,845.41	37,659
2026-08-07	201,000.00	206,500.00	201,000.00	204,500.00	202,853.46	28,982
2026-08-06	198,300.00	204,000.00	198,100.00	203,000.00	201,365.54	35,676
2026-08-05	194,500.00	199,600.00	194,500.00	197,500.00	195,909.82	57,646
2026-08-04	189,700.00	196,700.00	189,500.00	195,100.00	193,529.15	52,033
2026-08-03	189,400.00	192,900.00	187,100.00	191,300.00	189,759.74	54,416
2026-07-31	190,300.00	192,400.00	186,800.00	191,400.00	189,858.94	53,671
2026-07-30	190,700.00	195,900.00	188,000.00	189,300.00	187,775.85	86,236
2026-07-29	187,500.00	200,500.00	187,500.00	190,600.00	189,065.38	102,216
2026-07-28	192,000.00	193,900.00	186,300.00	187,300.00	185,791.95	45,366
2026-07-27	194,300.00	197,600.00	193,000.00	194,600.00	193,033.17	24,621
2026-07-24	188,100.00	195,600.00	188,100.00	194,100.00	192,537.20	44,861
2026-07-23	186,000.00	191,000.00	185,700.00	190,200.00	188,668.60	53,675
2026-07-22	187,100.00	189,200.00	185,300.00	185,500.00	184,006.44	41,714
2026-07-21	183,300.00	188,300.00	182,800.00	186,200.00	184,700.81	39,598
2026-07-20	184,400.00	185,400.00	178,600.00	184,200.00	182,716.91	40,986

Page 1 of 5 · 243 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.