CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 143,700.00 | 144,500.00 | 142,400.00 | 144,500.00 | 130,157.03 | 1,578 |
| 2024-04-25 | 143,400.00 | 144,500.00 | 142,500.00 | 143,300.00 | 129,076.14 | 1,720 |
| 2024-04-24 | 144,600.00 | 145,500.00 | 142,700.00 | 143,400.00 | 129,166.21 | 2,475 |
| 2024-04-23 | 146,000.00 | 146,000.00 | 143,300.00 | 144,200.00 | 129,886.81 | 2,139 |
| 2024-04-22 | 142,200.00 | 145,700.00 | 142,200.00 | 145,400.00 | 130,967.69 | 8,418 |
| 2024-04-19 | 143,000.00 | 143,200.00 | 140,600.00 | 143,000.00 | 128,805.92 | 3,483 |
| 2024-04-18 | 140,100.00 | 142,800.00 | 140,000.00 | 142,500.00 | 128,355.55 | 1,801 |
| 2024-04-17 | 140,300.00 | 141,800.00 | 140,100.00 | 140,100.00 | 126,193.77 | 2,912 |
| 2024-04-16 | 141,100.00 | 142,900.00 | 139,500.00 | 140,300.00 | 126,373.92 | 7,243 |
| 2024-04-15 | 139,200.00 | 141,700.00 | 136,000.00 | 141,200.00 | 127,184.58 | 3,511 |
| 2024-04-12 | 139,500.00 | 140,800.00 | 138,000.00 | 139,400.00 | 125,563.25 | 2,184 |
| 2024-04-11 | 141,000.00 | 141,000.00 | 137,800.00 | 139,500.00 | 125,653.32 | 1,347 |
| 2024-04-09 | 141,700.00 | 142,800.00 | 140,000.00 | 141,100.00 | 127,094.51 | 2,404 |
| 2024-04-08 | 141,700.00 | 143,000.00 | 140,000.00 | 141,300.00 | 127,274.66 | 2,140 |
| 2024-04-05 | 143,100.00 | 143,100.00 | 141,600.00 | 141,700.00 | 127,634.95 | 2,344 |
| 2024-04-04 | 142,000.00 | 143,600.00 | 141,700.00 | 143,100.00 | 128,895.99 | 4,050 |
| 2024-04-03 | 139,500.00 | 142,600.00 | 139,000.00 | 141,500.00 | 127,454.81 | 5,424 |
| 2024-04-02 | 141,900.00 | 142,700.00 | 139,000.00 | 139,000.00 | 125,202.95 | 2,715 |
| 2024-04-01 | 138,000.00 | 143,000.00 | 138,000.00 | 141,900.00 | 127,815.10 | 4,303 |
| 2024-03-29 | 138,200.00 | 138,800.00 | 137,300.00 | 138,000.00 | 124,302.21 | 3,589 |
| 2024-03-28 | 140,600.00 | 140,900.00 | 138,200.00 | 138,200.00 | 124,482.36 | 1,627 |
| 2024-03-27 | 141,200.00 | 141,500.00 | 139,600.00 | 139,600.00 | 124,842.66 | 2,421 |
| 2024-03-26 | 140,000.00 | 142,200.00 | 140,000.00 | 141,400.00 | 126,452.38 | 2,907 |
| 2024-03-25 | 139,300.00 | 141,400.00 | 138,700.00 | 140,800.00 | 125,915.80 | 7,129 |
| 2024-03-22 | 138,300.00 | 139,400.00 | 137,400.00 | 139,300.00 | 124,574.37 | 2,810 |
| 2024-03-21 | 136,600.00 | 138,600.00 | 136,600.00 | 137,300.00 | 122,785.80 | 2,252 |
| 2024-03-20 | 135,300.00 | 137,200.00 | 135,300.00 | 136,600.00 | 122,159.79 | 1,583 |
| 2024-03-19 | 136,000.00 | 136,900.00 | 135,600.00 | 135,700.00 | 121,354.93 | 2,498 |
| 2024-03-18 | 134,100.00 | 136,000.00 | 134,100.00 | 136,000.00 | 121,623.22 | 3,641 |
| 2024-03-15 | 136,200.00 | 137,300.00 | 133,900.00 | 133,900.00 | 119,745.21 | 3,983 |
| 2024-03-14 | 137,300.00 | 137,300.00 | 135,600.00 | 136,200.00 | 121,802.08 | 2,306 |
| 2024-03-13 | 136,700.00 | 137,600.00 | 135,500.00 | 137,300.00 | 122,785.80 | 2,721 |
| 2024-03-12 | 136,400.00 | 137,600.00 | 135,100.00 | 136,500.00 | 122,070.36 | 2,077 |
| 2024-03-11 | 136,100.00 | 136,800.00 | 134,600.00 | 136,800.00 | 122,338.65 | 2,803 |
| 2024-03-08 | 135,100.00 | 135,500.00 | 133,000.00 | 135,100.00 | 120,818.36 | 2,608 |
| 2024-03-07 | 134,100.00 | 134,900.00 | 132,500.00 | 133,000.00 | 118,940.35 | 2,630 |
| 2024-03-06 | 132,700.00 | 135,000.00 | 132,300.00 | 134,000.00 | 119,834.64 | 1,024 |
| 2024-03-05 | 133,400.00 | 134,800.00 | 132,500.00 | 132,700.00 | 118,672.07 | 3,939 |
| 2024-03-04 | 136,900.00 | 137,500.00 | 132,600.00 | 133,400.00 | 119,298.07 | 6,619 |
| 2024-02-29 | 136,500.00 | 137,900.00 | 134,900.00 | 135,300.00 | 120,997.22 | 3,406 |
| 2024-02-28 | 136,300.00 | 137,900.00 | 135,900.00 | 136,300.00 | 121,891.51 | 1,304 |
| 2024-02-27 | 139,200.00 | 139,800.00 | 136,900.00 | 137,000.00 | 120,237.07 | 3,194 |
| 2024-02-26 | 142,300.00 | 142,300.00 | 138,100.00 | 138,600.00 | 121,641.30 | 2,991 |
| 2024-02-23 | 140,400.00 | 141,800.00 | 139,800.00 | 141,200.00 | 123,923.17 | 3,825 |
| 2024-02-22 | 142,200.00 | 142,200.00 | 140,400.00 | 140,400.00 | 123,221.06 | 1,728 |
| 2024-02-21 | 142,400.00 | 143,000.00 | 140,500.00 | 142,200.00 | 124,800.82 | 3,281 |
| 2024-02-20 | 142,900.00 | 143,700.00 | 141,900.00 | 142,300.00 | 124,888.58 | 4,423 |
| 2024-02-19 | 139,000.00 | 143,000.00 | 134,100.00 | 142,800.00 | 125,327.40 | 9,165 |
| 2024-02-16 | 137,000.00 | 139,000.00 | 136,300.00 | 139,000.00 | 121,992.36 | 4,113 |
| 2024-02-15 | 137,000.00 | 137,900.00 | 135,900.00 | 137,600.00 | 120,763.66 | 3,950 |
| 2024-02-14 | 135,100.00 | 137,500.00 | 134,000.00 | 136,500.00 | 119,798.25 | 6,218 |
| 2024-02-13 | 134,100.00 | 135,500.00 | 134,100.00 | 135,100.00 | 118,569.55 | 1,449 |
| 2024-02-08 | 135,000.00 | 135,500.00 | 133,800.00 | 134,100.00 | 117,691.91 | 1,630 |
| 2024-02-07 | 133,600.00 | 135,200.00 | 133,300.00 | 135,000.00 | 118,481.79 | 1,479 |
| 2024-02-06 | 134,700.00 | 135,500.00 | 133,400.00 | 133,600.00 | 117,253.09 | 1,354 |
| 2024-02-05 | 135,000.00 | 135,100.00 | 133,300.00 | 134,700.00 | 118,218.49 | 1,705 |
| 2024-02-02 | 134,200.00 | 135,000.00 | 133,400.00 | 135,000.00 | 118,481.79 | 1,619 |
| 2024-02-01 | 129,100.00 | 134,300.00 | 129,100.00 | 134,200.00 | 117,779.67 | 4,058 |
| 2024-01-31 | 129,900.00 | 129,900.00 | 129,200.00 | 129,500.00 | 113,654.75 | 644 |
| 2024-01-30 | 130,000.00 | 131,200.00 | 128,900.00 | 129,900.00 | 114,005.81 | 1,907 |
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.