CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	133,600.00	133,900.00	132,400.00	133,100.00	115,928.64	821
2023-08-02	134,200.00	134,900.00	132,500.00	133,600.00	116,364.13	816
2023-08-01	131,000.00	134,400.00	130,000.00	134,200.00	116,886.73	2,171
2023-07-31	129,700.00	131,200.00	128,200.00	131,000.00	114,099.56	1,174
2023-07-28	126,300.00	130,400.00	126,300.00	129,700.00	112,967.28	2,099
2023-07-27	125,900.00	132,600.00	125,900.00	130,900.00	114,012.46	4,070
2023-07-26	128,400.00	128,400.00	123,100.00	125,800.00	109,570.42	7,018
2023-07-25	130,000.00	130,700.00	127,100.00	128,500.00	111,922.09	3,631
2023-07-24	130,300.00	131,300.00	128,800.00	130,800.00	113,925.36	4,790
2023-07-21	130,400.00	131,700.00	129,300.00	130,200.00	113,402.77	1,215
2023-07-20	129,300.00	129,900.00	128,000.00	129,500.00	112,793.08	1,610
2023-07-19	130,000.00	130,500.00	128,700.00	129,300.00	112,618.88	1,653
2023-07-18	130,300.00	131,300.00	128,300.00	130,000.00	113,228.57	2,016
2023-07-17	132,200.00	132,700.00	128,900.00	130,100.00	113,315.67	3,990
2023-07-14	131,900.00	133,500.00	131,000.00	132,200.00	115,144.75	2,537
2023-07-13	132,000.00	132,300.00	131,100.00	131,900.00	114,883.45	1,856
2023-07-12	130,600.00	131,400.00	130,200.00	131,300.00	114,360.86	1,534
2023-07-11	130,500.00	130,500.00	129,000.00	130,400.00	113,576.97	1,405
2023-07-10	128,100.00	129,400.00	127,800.00	129,000.00	112,357.58	1,315
2023-07-07	131,000.00	131,100.00	127,500.00	128,100.00	111,573.69	3,719
2023-07-06	133,100.00	134,500.00	129,400.00	130,200.00	113,402.77	4,486
2023-07-05	137,000.00	137,000.00	132,900.00	133,100.00	115,928.64	4,167
2023-07-04	137,600.00	138,700.00	135,000.00	135,800.00	118,280.31	2,171
2023-07-03	135,600.00	139,400.00	135,600.00	137,500.00	119,760.99	5,713
2023-06-30	136,000.00	136,600.00	134,700.00	135,600.00	118,106.11	1,762
2023-06-29	136,800.00	137,000.00	134,700.00	136,000.00	118,454.51	2,440
2023-06-28	137,300.00	137,800.00	136,500.00	136,800.00	118,280.31	2,601
2023-06-27	137,600.00	138,000.00	136,000.00	137,000.00	118,453.23	3,363
2023-06-26	139,500.00	139,500.00	136,900.00	137,100.00	118,539.70	6,034
2023-06-23	140,900.00	141,100.00	138,400.00	139,500.00	120,614.79	6,356
2023-06-22	141,500.00	142,000.00	139,500.00	140,900.00	121,825.26	3,609
2023-06-21	146,000.00	146,000.00	139,400.00	140,100.00	121,133.56	10,709
2023-06-20	147,500.00	147,700.00	144,700.00	145,300.00	125,629.60	5,170
2023-06-19	149,000.00	149,000.00	147,300.00	147,500.00	127,531.77	2,485
2023-06-16	149,100.00	149,100.00	148,300.00	149,000.00	128,828.70	2,020
2023-06-15	148,600.00	149,100.00	147,900.00	148,600.00	128,482.85	1,335
2023-06-14	149,400.00	149,400.00	147,900.00	147,900.00	127,877.61	2,638
2023-06-13	150,100.00	150,900.00	148,400.00	148,700.00	128,569.31	2,825
2023-06-12	151,100.00	151,100.00	150,000.00	150,000.00	129,693.32	1,359
2023-06-09	150,900.00	151,100.00	149,800.00	151,100.00	130,644.41	2,801
2023-06-08	150,000.00	150,800.00	149,200.00	150,000.00	129,693.32	1,018
2023-06-07	150,500.00	151,200.00	149,900.00	150,000.00	129,693.32	1,902
2023-06-05	150,500.00	151,300.00	150,000.00	150,500.00	130,125.63	1,639
2023-06-04	150,000.00	150,000.00	150,000.00	150,000.00	129,693.32	0
2023-06-02	149,000.00	150,400.00	148,400.00	150,000.00	129,693.32	2,074
2023-06-01	148,200.00	149,300.00	148,200.00	148,400.00	128,309.93	1,079
2023-05-31	147,600.00	149,700.00	147,600.00	148,200.00	128,137.00	1,482
2023-05-30	149,500.00	149,500.00	147,700.00	147,900.00	127,877.61	5,401
2023-05-26	152,900.00	152,900.00	148,900.00	149,700.00	129,433.93	1,720
2023-05-25	151,600.00	153,200.00	149,700.00	150,900.00	130,471.48	2,484
2023-05-24	153,400.00	153,400.00	151,800.00	152,200.00	131,595.49	957
2023-05-23	153,000.00	153,200.00	152,000.00	152,400.00	131,768.41	1,366
2023-05-22	153,300.00	153,400.00	152,600.00	153,000.00	132,287.19	1,302
2023-05-19	150,400.00	152,900.00	149,900.00	152,600.00	131,941.34	3,195
2023-05-18	150,800.00	150,800.00	149,800.00	150,400.00	130,039.17	1,269
2023-05-17	150,500.00	150,500.00	149,400.00	150,200.00	129,866.25	845
2023-05-16	150,100.00	150,400.00	149,500.00	150,100.00	129,779.78	2,068
2023-05-15	150,500.00	150,500.00	149,300.00	150,100.00	129,779.78	1,258
2023-05-12	150,300.00	150,300.00	149,200.00	149,800.00	129,520.40	1,268
2023-05-11	151,000.00	151,300.00	149,200.00	150,300.00	129,952.71	2,253

← NewerPage 14 of 21 · 1,234 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.