CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	126,200.00	126,200.00	124,500.00	125,800.00	110,407.47	1,795
2023-11-01	124,000.00	125,500.00	123,400.00	125,500.00	110,144.18	1,893
2023-10-31	123,500.00	124,600.00	122,800.00	124,000.00	108,827.72	756
2023-10-30	122,000.00	123,800.00	122,000.00	123,100.00	108,037.84	1,151
2023-10-27	123,200.00	123,700.00	122,300.00	123,200.00	108,125.60	3,289
2023-10-26	124,300.00	124,400.00	122,300.00	123,200.00	108,125.60	4,359
2023-10-25	123,100.00	125,000.00	122,600.00	124,300.00	109,091.01	2,041
2023-10-24	124,200.00	124,200.00	121,900.00	123,000.00	107,950.07	2,698
2023-10-23	124,100.00	124,200.00	123,000.00	123,600.00	108,476.66	1,865
2023-10-20	126,900.00	127,600.00	123,900.00	124,700.00	109,442.07	4,193
2023-10-19	129,600.00	130,000.00	126,900.00	126,900.00	111,372.88	2,878
2023-10-18	129,600.00	130,100.00	129,400.00	129,600.00	113,742.52	560
2023-10-17	130,000.00	131,000.00	129,500.00	129,500.00	113,654.75	1,232
2023-10-16	130,100.00	130,300.00	129,000.00	130,300.00	114,356.87	985
2023-10-13	130,100.00	130,300.00	129,900.00	130,100.00	114,181.34	787
2023-10-12	130,500.00	130,800.00	129,900.00	130,000.00	114,093.57	708
2023-10-11	130,200.00	131,300.00	129,100.00	129,900.00	114,005.81	2,264
2023-10-10	131,000.00	131,200.00	128,700.00	130,200.00	114,269.10	1,927
2023-10-09	130,400.00	130,400.00	130,400.00	130,400.00	114,444.63	0
2023-10-06	131,000.00	131,000.00	130,000.00	130,400.00	114,444.63	2,413
2023-10-05	131,500.00	132,000.00	130,900.00	131,000.00	114,971.22	2,655
2023-10-04	133,900.00	133,900.00	131,300.00	131,700.00	115,585.57	1,787
2023-09-27	132,100.00	133,900.00	130,700.00	133,900.00	117,516.38	1,091
2023-09-26	131,900.00	133,000.00	131,200.00	132,100.00	115,936.62	3,099
2023-09-25	133,200.00	133,700.00	131,700.00	131,900.00	114,883.45	1,919
2023-09-22	134,100.00	135,000.00	132,700.00	133,200.00	116,015.74	1,816
2023-09-21	135,500.00	135,700.00	134,000.00	134,100.00	116,799.63	962
2023-09-20	135,700.00	135,900.00	134,800.00	135,500.00	118,019.01	916
2023-09-19	136,100.00	136,600.00	134,200.00	134,800.00	117,409.32	1,001
2023-09-18	134,000.00	136,300.00	133,900.00	136,100.00	118,541.61	1,210
2023-09-15	132,900.00	136,600.00	132,100.00	134,000.00	116,712.53	8,044
2023-09-14	132,500.00	133,100.00	132,200.00	132,900.00	115,754.44	2,973
2023-09-13	132,800.00	133,100.00	131,500.00	132,500.00	115,406.05	1,276
2023-09-12	134,200.00	134,400.00	132,300.00	132,600.00	115,493.14	2,471
2023-09-11	135,500.00	135,500.00	132,800.00	133,300.00	116,102.84	2,013
2023-09-08	135,300.00	135,900.00	134,500.00	135,400.00	117,931.91	532
2023-09-07	135,800.00	136,800.00	134,200.00	135,300.00	117,844.81	925
2023-09-06	136,400.00	136,800.00	134,700.00	135,800.00	118,280.31	1,643
2023-09-05	136,800.00	137,200.00	135,500.00	136,400.00	118,802.90	1,272
2023-09-04	136,700.00	137,100.00	135,600.00	136,700.00	119,064.20	627
2023-09-01	136,900.00	136,900.00	135,300.00	136,700.00	119,064.20	1,169
2023-08-31	137,300.00	137,700.00	136,000.00	136,000.00	118,454.51	1,365
2023-08-30	138,000.00	138,000.00	136,200.00	136,800.00	119,151.30	1,634
2023-08-29	138,400.00	138,400.00	137,100.00	137,800.00	120,022.29	571
2023-08-28	136,000.00	138,700.00	136,000.00	138,000.00	120,196.48	757
2023-08-25	137,000.00	138,400.00	136,800.00	137,300.00	119,586.79	1,182
2023-08-24	136,500.00	137,700.00	136,500.00	137,000.00	119,325.50	949
2023-08-23	136,500.00	136,700.00	136,300.00	136,500.00	118,890.00	995
2023-08-22	137,400.00	137,400.00	135,900.00	136,500.00	118,890.00	1,368
2023-08-21	135,500.00	136,500.00	135,100.00	136,100.00	118,541.61	911
2023-08-18	134,200.00	136,600.00	134,100.00	135,500.00	118,019.01	1,084
2023-08-17	135,800.00	138,100.00	134,000.00	136,900.00	119,238.40	966
2023-08-16	138,500.00	138,500.00	135,100.00	135,800.00	118,280.31	1,365
2023-08-14	136,500.00	138,900.00	136,200.00	138,500.00	120,631.98	1,463
2023-08-11	139,500.00	139,500.00	136,000.00	136,500.00	118,890.00	1,396
2023-08-10	136,700.00	139,400.00	134,500.00	137,500.00	119,760.99	3,056
2023-08-09	136,600.00	138,000.00	134,500.00	136,700.00	119,064.20	1,026
2023-08-08	134,800.00	138,700.00	134,800.00	136,600.00	118,977.10	3,698
2023-08-07	133,700.00	134,400.00	132,600.00	134,000.00	116,712.53	1,312
2023-08-04	133,300.00	133,800.00	131,500.00	133,600.00	116,364.13	1,223

← NewerPage 13 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.