CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	130,000.00	131,200.00	128,900.00	129,900.00	114,005.81	1,907
2024-01-29	129,000.00	130,900.00	128,300.00	130,000.00	114,093.57	2,765
2024-01-26	127,800.00	129,600.00	127,500.00	129,000.00	113,215.93	1,106
2024-01-25	128,200.00	128,200.00	127,500.00	127,900.00	112,250.52	1,242
2024-01-24	128,700.00	128,700.00	128,100.00	128,200.00	112,513.82	852
2024-01-23	128,900.00	129,000.00	128,300.00	128,800.00	113,040.40	849
2024-01-22	128,400.00	129,000.00	128,000.00	129,000.00	113,215.93	1,013
2024-01-19	128,200.00	129,500.00	128,000.00	128,400.00	112,689.34	945
2024-01-18	128,900.00	129,000.00	128,100.00	128,200.00	112,513.82	912
2024-01-17	131,000.00	131,000.00	128,300.00	128,900.00	113,128.17	3,128
2024-01-16	131,900.00	132,000.00	129,900.00	130,000.00	114,093.57	2,305
2024-01-15	131,700.00	132,100.00	131,700.00	131,900.00	115,761.09	59
2024-01-12	132,500.00	132,500.00	131,500.00	131,600.00	115,497.80	1,497
2024-01-11	132,700.00	132,800.00	131,900.00	132,400.00	116,199.92	1,453
2024-01-10	132,800.00	133,100.00	132,400.00	132,700.00	116,463.21	1,363
2024-01-09	132,600.00	133,200.00	132,400.00	132,800.00	116,550.97	918
2024-01-08	133,600.00	134,100.00	132,400.00	132,600.00	116,375.44	1,717
2024-01-05	133,200.00	134,200.00	133,000.00	133,600.00	117,253.09	1,232
2024-01-04	133,800.00	134,600.00	132,600.00	133,100.00	116,814.27	1,100
2024-01-03	134,800.00	134,900.00	133,100.00	133,100.00	116,814.27	1,736
2024-01-02	134,200.00	135,600.00	133,400.00	134,600.00	118,130.73	1,908
2023-12-28	133,800.00	134,500.00	133,400.00	134,100.00	117,691.91	1,323
2023-12-27	134,400.00	134,600.00	133,000.00	133,800.00	117,428.62	2,399
2023-12-26	135,000.00	135,200.00	134,500.00	134,700.00	118,218.49	5,576
2023-12-22	136,500.00	136,900.00	134,900.00	134,900.00	118,394.02	4,306
2023-12-21	136,100.00	136,900.00	136,100.00	136,100.00	119,447.19	3,725
2023-12-20	135,200.00	136,800.00	135,200.00	136,100.00	119,447.19	3,750
2023-12-19	136,800.00	136,900.00	135,800.00	135,800.00	119,183.90	1,184
2023-12-18	135,100.00	136,900.00	133,100.00	136,400.00	119,710.49	4,853
2023-12-15	136,400.00	137,300.00	133,100.00	133,100.00	116,814.27	5,446
2023-12-14	136,200.00	137,000.00	135,100.00	136,100.00	119,447.19	2,194
2023-12-13	135,500.00	136,000.00	135,100.00	135,700.00	119,096.14	2,322
2023-12-12	135,100.00	136,000.00	134,300.00	135,500.00	118,920.61	1,023
2023-12-11	135,100.00	135,100.00	133,500.00	135,100.00	118,569.55	1,211
2023-12-08	135,000.00	135,500.00	134,100.00	134,500.00	118,042.97	2,630
2023-12-07	135,500.00	135,500.00	133,800.00	134,100.00	117,691.91	3,147
2023-12-06	133,600.00	136,000.00	133,600.00	134,800.00	118,306.26	5,134
2023-12-05	133,100.00	134,500.00	132,800.00	133,600.00	117,253.09	2,901
2023-12-04	132,400.00	134,500.00	131,700.00	133,000.00	116,726.50	1,720
2023-12-01	133,200.00	134,500.00	132,400.00	132,400.00	116,199.92	2,888
2023-11-30	132,600.00	133,800.00	132,600.00	133,200.00	116,902.03	1,831
2023-11-29	134,200.00	135,200.00	132,600.00	132,600.00	116,375.44	4,488
2023-11-28	132,700.00	135,200.00	132,700.00	134,100.00	117,691.91	1,596
2023-11-27	132,500.00	134,000.00	132,500.00	133,400.00	117,077.56	1,021
2023-11-24	134,500.00	134,500.00	132,800.00	133,400.00	117,077.56	1,738
2023-11-23	135,100.00	135,500.00	134,100.00	134,500.00	118,042.97	2,678
2023-11-22	134,000.00	135,100.00	134,000.00	135,100.00	118,569.55	1,733
2023-11-21	133,000.00	135,500.00	132,600.00	135,100.00	118,569.55	4,114
2023-11-20	131,900.00	133,300.00	130,600.00	132,500.00	116,287.68	1,852
2023-11-17	132,800.00	133,500.00	130,100.00	131,300.00	115,234.51	2,019
2023-11-16	132,700.00	132,700.00	132,100.00	132,200.00	116,024.39	405
2023-11-15	133,000.00	133,800.00	125,000.00	132,700.00	116,463.21	1,686
2023-11-14	130,000.00	133,300.00	130,000.00	133,000.00	116,726.50	3,067
2023-11-13	129,700.00	130,700.00	129,500.00	129,800.00	113,918.04	1,609
2023-11-10	127,200.00	130,100.00	127,200.00	129,600.00	113,742.52	1,704
2023-11-09	129,900.00	130,100.00	128,900.00	129,600.00	113,742.52	1,762
2023-11-08	128,900.00	129,700.00	127,300.00	129,600.00	113,742.52	1,553
2023-11-07	128,600.00	128,600.00	125,200.00	127,300.00	111,723.94	1,573
2023-11-06	126,800.00	128,800.00	126,800.00	128,200.00	112,513.82	2,314
2023-11-03	127,000.00	127,000.00	125,200.00	126,800.00	111,285.12	530

← NewerPage 12 of 21 · 1,230 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	1,550.0000 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.