CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	174,500.00	174,500.00	164,500.00	172,000.00	144,675.43	1,965
2022-08-19	175,500.00	176,000.00	174,000.00	174,500.00	146,778.27	892
2022-08-18	176,000.00	177,500.00	174,500.00	175,500.00	147,619.40	755
2022-08-17	177,500.00	178,000.00	174,500.00	176,000.00	148,039.97	733
2022-08-16	179,000.00	179,000.00	176,000.00	177,000.00	148,881.11	1,005
2022-08-12	176,500.00	177,500.00	175,000.00	176,500.00	148,460.54	1,052
2022-08-11	177,000.00	177,500.00	175,000.00	176,000.00	148,039.97	1,142
2022-08-10	178,000.00	178,500.00	176,000.00	176,000.00	148,039.97	1,814
2022-08-09	171,000.00	180,000.00	171,000.00	178,000.00	149,722.24	10,819
2022-08-08	169,500.00	169,500.00	167,000.00	169,000.00	142,152.02	1,129
2022-08-05	167,000.00	168,000.00	166,000.00	167,500.00	140,890.31	507
2022-08-04	168,000.00	169,500.00	167,000.00	167,000.00	140,469.75	626
2022-08-03	168,500.00	168,500.00	167,000.00	168,500.00	141,731.45	1,016
2022-08-02	168,000.00	169,500.00	166,500.00	167,000.00	140,469.75	693
2022-08-01	170,500.00	170,500.00	167,500.00	168,000.00	141,310.88	775
2022-07-29	169,500.00	170,000.00	168,000.00	169,000.00	142,152.02	1,074
2022-07-28	168,000.00	170,000.00	168,000.00	168,500.00	141,731.45	777
2022-07-27	166,500.00	169,000.00	166,500.00	168,500.00	141,731.45	459
2022-07-26	168,500.00	169,000.00	167,500.00	167,500.00	140,890.31	716
2022-07-25	169,000.00	169,000.00	166,000.00	167,500.00	140,890.31	1,004
2022-07-22	168,000.00	168,500.00	166,500.00	167,500.00	140,890.31	472
2022-07-21	168,000.00	168,500.00	166,000.00	168,500.00	141,731.45	504
2022-07-20	168,500.00	168,500.00	167,000.00	167,000.00	140,469.75	992
2022-07-19	162,000.00	169,500.00	162,000.00	167,500.00	140,890.31	1,376
2022-07-18	167,000.00	167,000.00	164,500.00	165,000.00	138,787.47	972
2022-07-15	166,500.00	167,000.00	160,000.00	165,000.00	138,787.47	1,365
2022-07-14	166,500.00	167,500.00	166,000.00	166,000.00	139,628.61	580
2022-07-13	163,500.00	168,000.00	163,500.00	167,500.00	140,890.31	864
2022-07-12	165,500.00	167,000.00	164,500.00	165,000.00	138,787.47	1,417
2022-07-11	167,000.00	167,500.00	160,000.00	164,500.00	138,366.91	604
2022-07-08	166,000.00	166,000.00	164,000.00	165,500.00	139,208.04	748
2022-07-07	167,500.00	167,500.00	163,000.00	165,500.00	139,208.04	2,071
2022-07-06	168,000.00	168,000.00	164,000.00	164,500.00	138,366.91	766
2022-07-05	164,500.00	168,000.00	164,500.00	167,000.00	140,469.75	1,780
2022-07-04	164,000.00	167,500.00	164,000.00	166,000.00	139,628.61	2,852
2022-07-01	163,000.00	167,500.00	162,000.00	164,000.00	137,946.34	3,208
2022-06-30	162,000.00	163,000.00	160,000.00	162,000.00	136,264.06	795
2022-06-29	165,000.00	166,000.00	161,500.00	162,000.00	136,264.06	1,119
2022-06-28	164,000.00	165,500.00	162,500.00	165,000.00	137,946.34	1,197
2022-06-27	161,500.00	164,500.00	161,000.00	164,000.00	137,110.30	1,037
2022-06-24	158,500.00	160,500.00	157,500.00	160,500.00	134,184.16	2,194
2022-06-23	159,000.00	165,000.00	157,000.00	157,000.00	131,258.03	5,989
2022-06-22	159,500.00	162,000.00	157,500.00	159,000.00	132,930.11	2,354
2022-06-21	160,500.00	162,000.00	158,500.00	161,500.00	135,020.20	2,373
2022-06-20	159,500.00	162,000.00	157,000.00	161,500.00	135,020.20	11,178
2022-06-17	160,000.00	164,500.00	157,500.00	157,500.00	131,676.05	3,881
2022-06-16	166,000.00	168,500.00	163,000.00	163,000.00	136,274.26	1,462
2022-06-15	165,500.00	169,000.00	164,000.00	164,500.00	137,528.32	1,874
2022-06-14	162,000.00	168,000.00	162,000.00	165,500.00	138,364.36	2,091
2022-06-13	169,500.00	174,500.00	167,000.00	167,000.00	139,618.41	2,720
2022-06-10	170,500.00	173,000.00	169,000.00	171,000.00	142,962.57	1,247
2022-06-09	173,000.00	177,000.00	171,500.00	171,500.00	143,380.59	1,158
2022-06-08	174,500.00	175,500.00	173,000.00	173,000.00	144,634.64	794
2022-06-07	176,000.00	176,000.00	174,000.00	174,500.00	145,888.70	661
2022-06-03	177,000.00	178,000.00	176,000.00	176,000.00	147,142.76	954
2022-06-02	178,500.00	178,500.00	176,500.00	176,500.00	147,560.78	584
2022-05-31	178,000.00	178,000.00	175,500.00	178,000.00	148,814.84	1,975
2022-05-30	175,500.00	177,000.00	174,500.00	177,000.00	147,978.80	2,243
2022-05-27	177,000.00	177,000.00	174,000.00	174,500.00	145,888.70	1,127
2022-05-26	174,000.00	174,500.00	173,000.00	173,000.00	144,634.64	718

← NewerPage 18 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.