CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	150,300.00	153,600.00	150,100.00	150,800.00	130,385.02	3,706
2023-05-09	152,400.00	152,400.00	149,300.00	150,300.00	129,952.71	2,657
2023-05-08	148,000.00	152,500.00	147,900.00	152,400.00	131,768.41	7,888
2023-05-04	147,000.00	147,900.00	146,700.00	147,900.00	127,877.61	2,207
2023-05-03	147,200.00	147,300.00	146,600.00	146,900.00	127,012.99	3,803
2023-05-02	146,900.00	147,200.00	146,200.00	146,800.00	126,926.53	3,882
2023-04-28	147,000.00	147,200.00	145,000.00	146,300.00	126,494.22	4,371
2023-04-27	147,400.00	147,500.00	145,700.00	146,000.00	126,234.83	4,338
2023-04-26	146,500.00	147,400.00	146,000.00	147,400.00	127,445.30	4,446
2023-04-25	147,100.00	147,500.00	145,900.00	146,500.00	126,667.14	5,254
2023-04-24	148,300.00	148,500.00	146,200.00	147,100.00	127,185.92	4,464
2023-04-21	147,900.00	148,300.00	147,000.00	148,300.00	128,223.46	2,994
2023-04-20	147,600.00	148,700.00	147,300.00	148,000.00	127,964.08	4,245
2023-04-19	147,100.00	148,000.00	146,900.00	147,600.00	127,618.23	5,188
2023-04-18	146,500.00	146,900.00	146,300.00	146,900.00	127,012.99	4,655
2023-04-17	147,000.00	147,000.00	146,000.00	146,400.00	126,580.68	8,154
2023-04-14	147,600.00	148,600.00	145,600.00	146,200.00	126,407.76	28,048
2023-04-13	146,700.00	147,400.00	146,600.00	147,200.00	127,272.38	3,297
2023-04-12	147,200.00	147,800.00	146,000.00	146,900.00	127,012.99	4,759
2023-04-11	146,100.00	147,300.00	145,900.00	147,300.00	127,358.84	5,284
2023-04-10	149,900.00	149,900.00	145,900.00	146,600.00	126,753.61	10,156
2023-04-07	151,400.00	151,600.00	149,200.00	149,900.00	129,606.86	5,371
2023-04-06	153,100.00	153,100.00	150,200.00	151,200.00	130,730.87	4,088
2023-04-05	156,100.00	156,700.00	152,600.00	152,900.00	132,200.73	3,848
2023-04-04	156,000.00	156,900.00	155,900.00	156,100.00	134,967.52	757
2023-04-03	155,500.00	156,100.00	154,600.00	156,000.00	134,881.05	1,198
2023-03-31	152,800.00	155,500.00	151,500.00	155,500.00	134,448.74	3,001
2023-03-30	152,400.00	153,000.00	151,700.00	152,000.00	131,422.57	1,064
2023-03-29	155,600.00	155,600.00	151,200.00	152,400.00	130,903.79	1,497
2023-03-28	150,900.00	153,200.00	150,500.00	152,600.00	131,075.58	1,165
2023-03-27	149,400.00	150,700.00	148,900.00	150,500.00	129,271.79	1,855
2023-03-24	149,500.00	150,100.00	149,000.00	149,700.00	128,584.63	1,619
2023-03-23	150,400.00	150,400.00	149,400.00	149,500.00	128,412.84	1,582
2023-03-22	150,900.00	150,900.00	149,600.00	150,400.00	129,185.89	1,901
2023-03-21	150,000.00	150,800.00	149,900.00	150,100.00	128,928.21	997
2023-03-20	149,600.00	150,700.00	149,600.00	149,900.00	128,756.42	1,438
2023-03-17	150,600.00	153,000.00	150,100.00	150,100.00	128,928.21	2,124
2023-03-16	150,200.00	151,500.00	149,500.00	150,400.00	129,185.89	1,525
2023-03-15	151,600.00	152,900.00	150,100.00	150,200.00	129,014.10	3,342
2023-03-14	153,500.00	153,500.00	150,000.00	150,300.00	129,100.00	3,469
2023-03-13	154,000.00	154,700.00	150,300.00	153,000.00	131,419.16	5,096
2023-03-12	156,200.00	156,200.00	156,200.00	156,200.00	134,167.80	0
2023-03-10	157,100.00	158,400.00	155,900.00	156,200.00	134,167.80	1,990
2023-03-09	157,700.00	158,500.00	157,100.00	157,600.00	135,370.33	1,645
2023-03-08	158,800.00	159,100.00	157,700.00	157,900.00	135,628.01	1,462
2023-03-07	158,900.00	159,200.00	158,000.00	159,100.00	136,658.75	1,702
2023-03-06	157,800.00	158,800.00	157,800.00	158,700.00	136,315.17	1,503
2023-03-05	158,700.00	158,700.00	158,700.00	158,700.00	136,315.17	0
2023-03-03	159,000.00	159,900.00	158,500.00	158,700.00	136,315.17	960
2023-03-02	159,100.00	159,300.00	157,900.00	159,000.00	136,572.85	1,448
2023-03-01	159,400.00	159,400.00	159,400.00	159,400.00	136,916.43	0
2023-02-28	156,800.00	159,400.00	156,800.00	159,400.00	136,916.43	2,226
2023-02-27	157,700.00	157,900.00	155,600.00	156,800.00	134,683.17	3,335
2023-02-24	158,600.00	159,900.00	157,400.00	157,600.00	135,370.33	42
2023-02-23	158,400.00	159,900.00	158,000.00	158,600.00	136,229.27	2,054
2023-02-22	161,000.00	161,000.00	156,600.00	157,800.00	135,542.12	15
2023-02-21	160,700.00	161,700.00	160,500.00	161,000.00	138,290.75	1,383
2023-02-20	160,900.00	161,400.00	160,100.00	161,100.00	138,376.65	4
2023-02-17	161,200.00	161,300.00	160,200.00	161,000.00	138,290.75	24
2023-02-16	161,700.00	162,600.00	161,300.00	161,300.00	138,548.44	2,451

← NewerPage 15 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.