CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	162,300.00	162,800.00	160,600.00	161,600.00	138,806.12	7
2023-02-14	165,000.00	165,000.00	160,500.00	162,300.00	139,407.38	26
2023-02-13	164,800.00	165,100.00	164,200.00	165,100.00	141,812.44	13
2023-02-10	164,800.00	164,900.00	164,100.00	164,900.00	141,640.65	2
2023-02-09	165,000.00	165,500.00	164,400.00	164,500.00	141,297.07	1
2023-02-08	164,500.00	165,500.00	164,200.00	165,000.00	141,726.55	2
2023-02-07	165,200.00	165,200.00	163,900.00	164,400.00	141,211.18	2,104
2023-02-06	166,400.00	166,400.00	164,700.00	165,200.00	141,898.34	2
2023-02-03	165,300.00	165,900.00	164,600.00	165,800.00	142,413.71	3
2023-02-02	165,000.00	165,800.00	164,200.00	165,100.00	141,812.44	1,360
2023-02-01	164,300.00	165,400.00	164,300.00	165,000.00	141,726.55	903
2023-01-31	164,000.00	164,900.00	164,000.00	164,300.00	141,125.28	1
2023-01-30	165,500.00	165,900.00	163,800.00	164,300.00	141,125.28	3,625
2023-01-27	164,200.00	165,800.00	164,000.00	165,600.00	142,241.92	5
2023-01-26	164,900.00	164,900.00	163,600.00	164,300.00	141,125.28	4
2023-01-25	164,500.00	167,800.00	163,400.00	163,900.00	140,781.70	10
2023-01-20	165,500.00	166,000.00	163,000.00	164,500.00	141,297.07	2,116
2023-01-19	164,500.00	165,500.00	163,500.00	164,500.00	141,297.07	1,584
2023-01-18	164,000.00	165,000.00	163,000.00	164,500.00	141,297.07	1,190
2023-01-17	165,500.00	167,500.00	163,500.00	164,000.00	140,867.60	3,843
2023-01-16	169,500.00	169,500.00	167,000.00	167,000.00	143,444.44	903
2023-01-13	167,000.00	168,500.00	167,000.00	167,500.00	143,873.92	776
2023-01-12	167,000.00	168,000.00	167,000.00	167,500.00	143,873.92	664
2023-01-11	167,000.00	167,500.00	166,000.00	167,000.00	143,444.44	752
2023-01-10	167,500.00	167,500.00	165,500.00	167,000.00	143,444.44	1,698
2023-01-09	166,500.00	167,500.00	166,000.00	167,500.00	143,873.92	889
2023-01-06	163,000.00	166,000.00	163,000.00	165,500.00	142,156.02	1,786
2023-01-05	167,000.00	167,500.00	160,500.00	162,000.00	139,149.70	7,563
2023-01-04	167,000.00	168,500.00	164,000.00	166,000.00	142,585.50	2,604
2023-01-03	169,000.00	169,500.00	166,000.00	166,500.00	143,014.97	1,724
2023-01-02	168,500.00	170,500.00	167,000.00	168,500.00	144,732.87	1,129
2022-12-29	171,000.00	171,000.00	167,000.00	168,500.00	144,732.87	1,582
2022-12-28	166,500.00	170,000.00	166,500.00	168,500.00	144,732.87	2,533
2022-12-27	170,500.00	171,000.00	169,500.00	169,500.00	143,401.50	4,613
2022-12-26	170,000.00	171,000.00	169,000.00	170,000.00	143,824.51	3,233
2022-12-23	169,500.00	172,000.00	168,500.00	169,500.00	143,401.50	5,434
2022-12-22	172,500.00	174,000.00	171,000.00	172,500.00	145,939.58	2,332
2022-12-21	170,500.00	173,000.00	169,000.00	172,500.00	145,939.58	3,417
2022-12-20	169,000.00	171,500.00	169,000.00	170,500.00	144,247.52	885
2022-12-19	171,000.00	171,000.00	169,000.00	170,000.00	143,824.51	1,230
2022-12-16	170,000.00	171,000.00	169,000.00	171,000.00	144,670.54	2,746
2022-12-15	171,500.00	171,500.00	169,000.00	170,000.00	143,824.51	1,284
2022-12-14	170,000.00	172,000.00	169,500.00	170,500.00	144,247.52	1,179
2022-12-13	170,000.00	171,000.00	169,000.00	170,000.00	143,824.51	1,232
2022-12-12	168,500.00	170,500.00	168,500.00	170,000.00	143,824.51	1,346
2022-12-09	170,000.00	170,000.00	167,500.00	169,000.00	142,978.48	1,780
2022-12-08	169,000.00	169,000.00	167,500.00	168,500.00	142,555.47	413
2022-12-07	169,500.00	169,500.00	167,500.00	168,000.00	142,132.46	594
2022-12-06	166,000.00	168,500.00	166,000.00	168,000.00	142,132.46	975
2022-12-05	170,000.00	170,000.00	166,500.00	167,500.00	141,709.44	3,179
2022-12-02	171,500.00	171,500.00	169,000.00	169,000.00	142,978.48	1,175
2022-12-01	171,500.00	173,000.00	170,000.00	170,500.00	144,247.52	1,677
2022-11-30	168,500.00	171,000.00	168,000.00	171,000.00	144,670.54	1,539
2022-11-29	167,500.00	169,500.00	167,500.00	169,000.00	142,978.48	698
2022-11-28	168,000.00	168,000.00	166,500.00	167,500.00	141,709.44	1,529
2022-11-25	167,000.00	168,500.00	166,500.00	167,000.00	141,286.43	1,340
2022-11-24	168,500.00	170,000.00	166,000.00	167,000.00	141,286.43	3,462
2022-11-23	169,000.00	169,500.00	167,000.00	167,000.00	141,286.43	1,941
2022-11-22	169,500.00	171,000.00	168,500.00	169,000.00	142,978.48	852
2022-11-21	169,500.00	170,500.00	169,000.00	170,500.00	144,247.52	802

← NewerPage 16 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.