CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	179,500.00	180,000.00	173,500.00	173,500.00	145,052.66	1,481
2022-05-24	177,000.00	177,500.00	173,500.00	174,000.00	145,470.68	1,665
2022-05-23	178,000.00	179,500.00	175,500.00	177,500.00	148,396.82	995
2022-05-20	177,500.00	178,000.00	176,000.00	177,000.00	147,978.80	1,052
2022-05-19	178,500.00	179,000.00	176,500.00	177,500.00	148,396.82	1,125
2022-05-18	179,000.00	181,000.00	178,500.00	180,000.00	150,486.91	1,728
2022-05-17	181,000.00	181,000.00	177,500.00	179,000.00	149,650.87	2,013
2022-05-16	181,000.00	183,500.00	179,500.00	180,500.00	150,904.93	2,005
2022-05-13	178,000.00	181,000.00	177,500.00	180,000.00	150,486.91	1,932
2022-05-12	180,000.00	183,000.00	177,000.00	177,000.00	147,978.80	3,850
2022-05-11	182,000.00	183,500.00	179,500.00	180,000.00	150,486.91	3,315
2022-05-10	172,500.00	183,000.00	172,500.00	182,000.00	152,158.99	13,346
2022-05-09	171,500.00	173,000.00	169,000.00	171,500.00	143,380.59	1,576
2022-05-06	172,500.00	172,500.00	169,000.00	171,500.00	143,380.59	2,719
2022-05-04	174,500.00	176,500.00	172,000.00	173,000.00	144,634.64	2,897
2022-05-03	178,500.00	179,000.00	173,500.00	175,000.00	146,306.72	2,162
2022-05-02	178,000.00	179,500.00	177,500.00	178,000.00	148,814.84	1,135
2022-04-29	182,000.00	183,000.00	177,500.00	178,000.00	148,814.84	2,518
2022-04-28	179,000.00	182,000.00	177,500.00	182,000.00	152,158.99	2,202
2022-04-27	178,000.00	181,500.00	176,500.00	178,500.00	149,232.86	4,223
2022-04-26	189,000.00	189,000.00	179,500.00	181,500.00	151,740.97	7,314
2022-04-25	189,500.00	194,000.00	186,500.00	186,500.00	155,921.16	10,127
2022-04-24	186,500.00	186,500.00	186,500.00	186,500.00	155,921.16	0
2022-04-22	184,000.00	194,000.00	180,500.00	186,500.00	155,921.16	5,805
2022-04-21	188,500.00	190,000.00	183,500.00	184,000.00	153,831.07	5,368
2022-04-20	184,000.00	195,000.00	180,500.00	187,500.00	156,757.20	26,708
2022-04-19	183,000.00	184,500.00	179,500.00	182,500.00	152,577.01	4,454
2022-04-18	179,000.00	182,500.00	178,500.00	182,000.00	152,158.99	4,873
2022-04-15	178,500.00	180,500.00	176,000.00	179,000.00	149,650.87	4,994
2022-04-14	175,500.00	179,500.00	174,000.00	178,500.00	149,232.86	3,131
2022-04-13	173,500.00	175,500.00	172,000.00	175,500.00	146,724.74	1,669
2022-04-12	174,000.00	174,500.00	170,500.00	173,500.00	145,052.66	2,524
2022-04-11	173,000.00	174,500.00	171,500.00	174,000.00	145,470.68	2,376
2022-04-08	171,500.00	172,500.00	170,500.00	172,000.00	143,798.61	1,883
2022-04-07	168,500.00	171,000.00	168,000.00	171,000.00	142,962.57	2,636
2022-04-06	170,000.00	170,500.00	168,500.00	168,500.00	140,872.47	1,085
2022-04-05	171,500.00	171,500.00	168,000.00	169,500.00	141,708.51	2,713
2022-04-04	169,000.00	171,500.00	167,500.00	171,000.00	142,962.57	2,091
2022-04-01	168,500.00	170,000.00	167,000.00	168,500.00	140,872.47	2,118
2022-03-31	168,000.00	168,000.00	167,000.00	168,000.00	140,454.45	958
2022-03-30	167,500.00	168,000.00	167,000.00	168,000.00	140,454.45	1,432
2022-03-29	167,000.00	168,500.00	167,000.00	167,500.00	139,200.39	1,323
2022-03-28	166,500.00	166,500.00	163,000.00	166,500.00	138,369.35	1,602
2022-03-25	165,000.00	165,500.00	164,000.00	165,500.00	137,538.30	916
2022-03-24	164,000.00	165,000.00	163,000.00	165,000.00	137,122.78	896
2022-03-23	161,000.00	165,000.00	161,000.00	164,000.00	136,291.73	1,660
2022-03-22	160,000.00	162,000.00	160,000.00	161,000.00	133,798.59	1,498
2022-03-21	161,500.00	161,500.00	161,500.00	161,500.00	134,214.11	0
2022-03-18	162,500.00	163,000.00	160,500.00	161,500.00	134,214.11	1,425
2022-03-17	159,000.00	162,500.00	159,000.00	162,500.00	135,045.16	1,472
2022-03-16	160,500.00	161,000.00	158,500.00	160,000.00	132,967.54	932
2022-03-15	160,000.00	160,000.00	158,500.00	159,500.00	132,552.02	1,079
2022-03-14	163,000.00	163,000.00	158,500.00	159,500.00	132,552.02	1,187
2022-03-11	161,000.00	161,500.00	160,500.00	161,500.00	134,214.11	715
2022-03-10	160,000.00	160,000.00	160,000.00	160,000.00	132,967.54	0
2022-03-08	163,000.00	163,000.00	158,000.00	160,000.00	132,967.54	1,761
2022-03-07	165,500.00	165,500.00	158,500.00	163,000.00	135,460.68	4,480
2022-03-04	165,500.00	165,500.00	165,500.00	165,500.00	137,538.30	0
2022-03-03	165,500.00	166,000.00	164,500.00	165,500.00	137,538.30	947
2022-03-02	162,500.00	165,500.00	162,500.00	165,000.00	137,122.78	1,952

← NewerPage 19 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.