CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 151,700.00 | 152,000.00 | 149,000.00 | 150,200.00 | 136,153.53 | 3,557 |
| 2024-07-24 | 152,000.00 | 152,600.00 | 150,100.00 | 151,700.00 | 137,513.25 | 1,438 |
| 2024-07-23 | 147,500.00 | 153,700.00 | 147,300.00 | 152,800.00 | 138,510.38 | 3,476 |
| 2024-07-22 | 149,000.00 | 151,400.00 | 146,200.00 | 147,200.00 | 133,434.08 | 1,908 |
| 2024-07-19 | 151,300.00 | 151,300.00 | 148,500.00 | 148,900.00 | 134,975.10 | 1,518 |
| 2024-07-18 | 150,800.00 | 152,000.00 | 149,200.00 | 152,000.00 | 137,785.19 | 2,895 |
| 2024-07-17 | 150,300.00 | 151,600.00 | 150,300.00 | 150,800.00 | 136,697.42 | 1,383 |
| 2024-07-16 | 152,000.00 | 152,700.00 | 150,100.00 | 150,100.00 | 136,062.88 | 3,222 |
| 2024-07-15 | 149,600.00 | 152,800.00 | 149,400.00 | 152,100.00 | 137,875.84 | 3,067 |
| 2024-07-12 | 148,200.00 | 150,800.00 | 148,100.00 | 150,000.00 | 135,972.23 | 2,054 |
| 2024-07-11 | 148,700.00 | 148,800.00 | 147,100.00 | 148,200.00 | 134,340.56 | 1,880 |
| 2024-07-10 | 147,400.00 | 147,800.00 | 146,600.00 | 147,500.00 | 133,706.03 | 2,014 |
| 2024-07-09 | 147,500.00 | 148,500.00 | 146,200.00 | 147,400.00 | 133,615.38 | 2,039 |
| 2024-07-08 | 147,800.00 | 148,500.00 | 146,900.00 | 147,400.00 | 133,615.38 | 1,784 |
| 2024-07-05 | 147,400.00 | 149,000.00 | 146,300.00 | 146,900.00 | 133,162.14 | 3,457 |
| 2024-07-04 | 147,500.00 | 148,000.00 | 146,000.00 | 146,500.00 | 132,799.55 | 2,892 |
| 2024-07-03 | 151,400.00 | 151,400.00 | 146,000.00 | 146,300.00 | 132,618.25 | 4,599 |
| 2024-07-02 | 152,100.00 | 153,100.00 | 148,600.00 | 149,600.00 | 135,609.64 | 3,210 |
| 2024-07-01 | 154,200.00 | 155,000.00 | 151,100.00 | 152,000.00 | 137,785.19 | 3,481 |
| 2024-06-28 | 154,700.00 | 155,400.00 | 153,300.00 | 154,200.00 | 139,779.45 | 1,416 |
| 2024-06-27 | 157,900.00 | 157,900.00 | 152,700.00 | 152,700.00 | 138,419.73 | 3,280 |
| 2024-06-26 | 157,900.00 | 159,700.00 | 156,800.00 | 157,900.00 | 142,226.95 | 4,373 |
| 2024-06-25 | 155,800.00 | 162,000.00 | 155,200.00 | 157,100.00 | 141,506.36 | 6,085 |
| 2024-06-24 | 155,400.00 | 158,000.00 | 155,300.00 | 155,800.00 | 140,335.40 | 3,334 |
| 2024-06-21 | 157,800.00 | 157,800.00 | 155,300.00 | 155,300.00 | 139,885.03 | 2,956 |
| 2024-06-20 | 157,500.00 | 157,900.00 | 156,900.00 | 157,800.00 | 142,136.88 | 1,937 |
| 2024-06-19 | 161,300.00 | 161,300.00 | 156,700.00 | 156,700.00 | 141,146.06 | 7,166 |
| 2024-06-18 | 160,600.00 | 161,400.00 | 159,700.00 | 161,200.00 | 145,199.40 | 3,798 |
| 2024-06-17 | 160,000.00 | 161,000.00 | 158,500.00 | 160,500.00 | 144,568.88 | 7,528 |
| 2024-06-14 | 157,400.00 | 159,900.00 | 155,500.00 | 159,900.00 | 144,028.43 | 7,780 |
| 2024-06-13 | 157,200.00 | 159,000.00 | 154,800.00 | 156,400.00 | 140,875.84 | 4,589 |
| 2024-06-12 | 154,700.00 | 158,800.00 | 154,100.00 | 156,800.00 | 141,236.14 | 5,937 |
| 2024-06-11 | 156,100.00 | 157,900.00 | 153,600.00 | 154,600.00 | 139,254.51 | 4,476 |
| 2024-06-10 | 150,300.00 | 156,800.00 | 149,000.00 | 156,000.00 | 140,515.55 | 8,639 |
| 2024-06-07 | 148,400.00 | 150,200.00 | 148,000.00 | 150,200.00 | 135,291.25 | 1,545 |
| 2024-06-05 | 149,000.00 | 150,000.00 | 147,200.00 | 148,400.00 | 133,669.92 | 2,509 |
| 2024-06-04 | 152,500.00 | 153,300.00 | 148,900.00 | 149,100.00 | 134,300.44 | 2,837 |
| 2024-06-03 | 153,000.00 | 153,800.00 | 151,500.00 | 152,500.00 | 137,362.95 | 2,822 |
| 2024-05-31 | 151,600.00 | 153,000.00 | 150,500.00 | 152,500.00 | 137,362.95 | 1,726 |
| 2024-05-30 | 154,000.00 | 154,400.00 | 150,900.00 | 151,600.00 | 136,552.29 | 3,927 |
| 2024-05-29 | 157,300.00 | 157,400.00 | 154,000.00 | 154,000.00 | 138,714.06 | 3,660 |
| 2024-05-28 | 157,700.00 | 157,700.00 | 155,700.00 | 157,200.00 | 141,596.43 | 3,445 |
| 2024-05-27 | 155,400.00 | 159,400.00 | 155,400.00 | 157,600.00 | 141,956.73 | 7,889 |
| 2024-05-24 | 151,900.00 | 156,400.00 | 150,000.00 | 155,100.00 | 139,704.88 | 7,488 |
| 2024-05-23 | 153,100.00 | 153,900.00 | 151,500.00 | 151,900.00 | 136,822.51 | 1,892 |
| 2024-05-22 | 150,600.00 | 154,300.00 | 150,600.00 | 152,800.00 | 137,633.18 | 4,931 |
| 2024-05-21 | 151,600.00 | 151,900.00 | 150,600.00 | 150,600.00 | 135,651.55 | 2,320 |
| 2024-05-20 | 152,400.00 | 154,400.00 | 151,200.00 | 151,600.00 | 136,552.29 | 5,435 |
| 2024-05-17 | 150,900.00 | 153,000.00 | 150,000.00 | 150,700.00 | 135,741.62 | 7,068 |
| 2024-05-16 | 148,900.00 | 150,900.00 | 147,600.00 | 149,000.00 | 134,210.36 | 5,418 |
| 2024-05-14 | 150,000.00 | 150,500.00 | 146,500.00 | 147,100.00 | 132,498.95 | 6,270 |
| 2024-05-13 | 146,900.00 | 149,800.00 | 146,600.00 | 149,500.00 | 134,660.73 | 8,042 |
| 2024-05-10 | 146,700.00 | 146,700.00 | 145,400.00 | 146,500.00 | 131,958.51 | 1,186 |
| 2024-05-09 | 146,900.00 | 146,900.00 | 145,800.00 | 146,100.00 | 131,598.21 | 1,102 |
| 2024-05-08 | 146,000.00 | 146,500.00 | 145,400.00 | 146,200.00 | 131,688.29 | 1,120 |
| 2024-05-07 | 146,000.00 | 146,700.00 | 145,100.00 | 146,000.00 | 131,508.14 | 3,488 |
| 2024-05-03 | 146,800.00 | 146,900.00 | 145,700.00 | 145,700.00 | 131,237.92 | 1,508 |
| 2024-05-02 | 145,700.00 | 147,700.00 | 145,700.00 | 146,800.00 | 132,228.73 | 5,784 |
| 2024-04-30 | 145,200.00 | 147,700.00 | 144,600.00 | 147,400.00 | 132,769.18 | 9,869 |
| 2024-04-29 | 144,900.00 | 145,200.00 | 144,200.00 | 144,600.00 | 130,247.10 | 1,956 |
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 | 1,550.0000 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 | 3,050.0000 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 | 2,550.0000 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 | 2,550.0000 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 | 5,050.0000 KRW |
| 2020-12-29 | 4,050.0000 KRW |
| 2019-12-27 | 3,550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.