CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	170,000.00	170,500.00	167,500.00	169,500.00	143,401.50	988
2022-11-17	169,000.00	170,500.00	168,500.00	169,500.00	143,401.50	606
2022-11-16	171,500.00	171,500.00	168,000.00	169,000.00	142,978.48	3,723
2022-11-15	174,500.00	174,500.00	168,500.00	170,500.00	144,247.52	3,711
2022-11-14	173,500.00	175,000.00	172,000.00	174,000.00	147,208.62	1,072
2022-11-11	174,000.00	175,500.00	173,000.00	173,500.00	146,785.60	2,014
2022-11-10	173,000.00	174,000.00	171,000.00	173,000.00	146,362.59	1,264
2022-11-09	172,500.00	174,000.00	172,000.00	173,000.00	146,362.59	1,229
2022-11-08	172,500.00	174,000.00	171,500.00	171,500.00	145,093.55	1,155
2022-11-07	174,000.00	174,500.00	171,000.00	172,500.00	145,939.58	1,314
2022-11-04	170,000.00	171,000.00	168,000.00	171,000.00	144,670.54	787
2022-11-03	169,500.00	172,000.00	168,000.00	170,000.00	143,824.51	1,573
2022-11-02	169,500.00	170,000.00	167,500.00	170,000.00	143,824.51	1,225
2022-11-01	166,500.00	169,000.00	166,000.00	168,500.00	142,555.47	698
2022-10-31	167,000.00	168,500.00	164,500.00	165,500.00	140,017.39	1,773
2022-10-28	171,000.00	171,000.00	163,000.00	165,000.00	139,594.38	2,090
2022-10-27	168,000.00	169,500.00	167,000.00	167,000.00	141,286.43	2,040
2022-10-26	166,000.00	169,500.00	164,500.00	167,000.00	141,286.43	1,836
2022-10-25	164,000.00	165,000.00	163,000.00	165,000.00	139,594.38	537
2022-10-24	166,000.00	166,500.00	163,500.00	164,500.00	139,171.36	1,509
2022-10-21	167,500.00	167,500.00	165,000.00	165,500.00	140,017.39	453
2022-10-20	167,500.00	168,500.00	164,500.00	167,000.00	141,286.43	1,061
2022-10-19	168,500.00	168,500.00	167,500.00	168,500.00	142,555.47	748
2022-10-18	169,000.00	169,500.00	167,000.00	168,500.00	142,555.47	757
2022-10-17	166,500.00	168,000.00	165,500.00	168,000.00	142,132.46	908
2022-10-14	164,000.00	167,500.00	163,500.00	167,000.00	141,286.43	825
2022-10-13	166,500.00	166,500.00	162,500.00	163,000.00	137,902.32	961
2022-10-12	166,000.00	167,000.00	162,500.00	166,500.00	140,863.42	1,447
2022-10-11	164,000.00	167,000.00	163,000.00	166,000.00	140,440.40	3,035
2022-10-07	169,500.00	172,500.00	165,000.00	167,000.00	141,286.43	2,106
2022-10-06	168,000.00	169,500.00	167,500.00	169,500.00	143,401.50	1,040
2022-10-05	169,500.00	170,000.00	166,000.00	168,000.00	142,132.46	2,725
2022-10-04	168,500.00	169,500.00	167,000.00	168,500.00	142,555.47	1,122
2022-09-30	168,000.00	170,000.00	165,500.00	168,500.00	142,555.47	4,938
2022-09-29	175,500.00	176,500.00	168,000.00	168,000.00	142,132.46	3,243
2022-09-28	175,500.00	176,000.00	170,000.00	173,000.00	145,516.56	4,495
2022-09-27	169,500.00	176,000.00	169,500.00	174,000.00	146,357.70	5,477
2022-09-26	175,000.00	175,500.00	171,000.00	172,000.00	144,675.43	4,326
2022-09-23	176,500.00	178,000.00	174,000.00	176,000.00	148,039.97	2,345
2022-09-22	176,500.00	178,500.00	175,500.00	176,000.00	148,039.97	2,812
2022-09-21	173,000.00	178,500.00	173,000.00	175,500.00	147,619.40	2,956
2022-09-20	173,500.00	174,500.00	172,000.00	174,000.00	146,357.70	1,633
2022-09-19	172,500.00	173,500.00	169,500.00	172,500.00	145,095.99	1,862
2022-09-16	171,000.00	172,500.00	168,500.00	172,500.00	145,095.99	2,536
2022-09-15	170,500.00	172,000.00	168,000.00	170,500.00	143,413.72	1,033
2022-09-14	168,000.00	169,500.00	166,000.00	169,500.00	142,572.59	1,254
2022-09-13	170,000.00	170,500.00	168,500.00	169,000.00	142,152.02	1,449
2022-09-08	164,000.00	167,500.00	164,000.00	165,500.00	139,208.04	643
2022-09-07	165,500.00	165,500.00	163,500.00	163,500.00	137,525.77	1,037
2022-09-06	166,500.00	166,500.00	164,000.00	164,500.00	138,366.91	868
2022-09-05	169,000.00	169,000.00	164,500.00	164,500.00	138,366.91	1,040
2022-09-02	167,000.00	168,000.00	165,000.00	167,000.00	140,469.75	531
2022-09-01	167,000.00	168,000.00	164,000.00	164,500.00	138,366.91	1,449
2022-08-31	171,000.00	171,000.00	166,500.00	168,000.00	141,310.88	748
2022-08-30	171,500.00	171,500.00	162,500.00	168,000.00	141,310.88	4,071
2022-08-29	172,000.00	172,000.00	169,000.00	170,000.00	142,993.15	1,207
2022-08-26	173,500.00	174,500.00	172,000.00	174,000.00	146,357.70	480
2022-08-25	173,500.00	174,500.00	173,000.00	173,500.00	145,937.13	5,067
2022-08-24	170,000.00	173,500.00	169,000.00	172,500.00	145,095.99	906
2022-08-23	172,000.00	172,000.00	169,000.00	170,000.00	142,993.15	1,069

← NewerPage 17 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.