CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	118,900.00	119,900.00	117,100.00	119,300.00	117,845.12	4,109
2026-07-15	121,700.00	121,800.00	118,300.00	118,900.00	117,450.00	6,340
2026-07-14	120,100.00	122,000.00	119,400.00	120,000.00	118,536.59	5,755
2026-07-13	122,600.00	123,900.00	120,700.00	121,400.00	119,919.51	6,330
2026-07-10	120,600.00	123,500.00	118,200.00	122,600.00	121,104.88	6,649
2026-07-09	120,100.00	122,500.00	118,300.00	120,600.00	119,129.27	6,672
2026-07-08	121,100.00	122,000.00	119,500.00	120,100.00	118,635.37	6,977
2026-07-07	121,100.00	123,000.00	119,500.00	121,100.00	119,623.17	8,088
2026-07-06	120,900.00	123,000.00	120,100.00	121,800.00	120,314.63	3,549
2026-07-03	120,900.00	121,900.00	119,500.00	120,900.00	119,425.61	3,703
2026-07-02	119,500.00	123,200.00	118,700.00	120,600.00	119,129.27	6,657
2026-07-01	119,800.00	121,900.00	119,500.00	119,500.00	118,042.68	4,424
2026-06-30	121,200.00	121,200.00	119,600.00	119,700.00	118,240.24	4,712
2026-06-29	117,200.00	121,500.00	117,200.00	121,100.00	119,623.17	5,952
2026-06-26	118,000.00	120,100.00	115,600.00	117,200.00	115,770.73	6,244
2026-06-25	121,200.00	121,600.00	117,700.00	117,900.00	116,462.20	8,860
2026-06-24	121,000.00	121,000.00	118,700.00	120,000.00	118,536.59	5,708
2026-06-23	121,300.00	122,900.00	119,500.00	119,500.00	118,042.68	8,531
2026-06-22	123,100.00	123,100.00	120,900.00	121,300.00	119,820.73	4,484
2026-06-19	123,000.00	124,000.00	120,500.00	123,100.00	121,598.78	19,404
2026-06-18	123,600.00	123,700.00	121,200.00	121,200.00	119,721.95	6,292
2026-06-17	124,800.00	124,900.00	122,900.00	123,600.00	122,092.68	3,759
2026-06-16	125,600.00	126,000.00	124,200.00	124,800.00	123,278.05	5,269
2026-06-15	125,000.00	126,900.00	124,400.00	125,500.00	123,969.51	5,598
2026-06-12	121,500.00	125,500.00	121,500.00	124,300.00	122,784.15	6,095
2026-06-11	122,000.00	122,700.00	120,200.00	121,500.00	120,018.29	9,739
2026-06-10	122,400.00	123,000.00	120,600.00	122,000.00	120,512.20	5,479
2026-06-09	122,000.00	124,700.00	120,800.00	122,400.00	120,907.32	5,161
2026-06-08	122,400.00	122,400.00	118,300.00	119,700.00	118,240.24	11,397
2026-06-05	124,400.00	124,500.00	122,900.00	123,100.00	121,598.78	5,127
2026-06-04	124,300.00	124,400.00	122,700.00	124,400.00	122,882.93	6,714
2026-06-02	123,900.00	124,400.00	122,900.00	123,000.00	121,500.00	10,892
2026-06-01	126,000.00	126,500.00	123,800.00	124,300.00	122,784.15	14,038
2026-05-29	126,700.00	127,500.00	125,000.00	126,000.00	124,463.41	8,205
2026-05-28	129,100.00	129,100.00	125,400.00	126,700.00	125,154.88	11,827
2026-05-27	130,000.00	130,600.00	128,200.00	129,100.00	126,043.90	9,403
2026-05-26	130,100.00	131,600.00	129,700.00	130,000.00	126,922.60	7,714
2026-05-22	129,500.00	131,700.00	129,500.00	131,400.00	128,289.46	5,086
2026-05-21	131,000.00	131,200.00	129,000.00	129,400.00	126,336.80	8,111
2026-05-20	131,700.00	131,700.00	129,000.00	130,100.00	127,020.23	10,529
2026-05-19	132,400.00	132,900.00	129,700.00	131,600.00	128,484.72	8,567
2026-05-18	135,000.00	135,000.00	130,600.00	132,300.00	129,168.15	6,628
2026-05-15	135,700.00	136,200.00	130,300.00	134,000.00	130,827.91	7,953
2026-05-14	129,700.00	135,900.00	129,700.00	135,900.00	132,682.93	9,652
2026-05-13	132,200.00	133,400.00	129,600.00	129,700.00	126,629.70	12,106
2026-05-12	134,500.00	134,500.00	131,500.00	132,600.00	129,461.05	9,483
2026-05-11	136,500.00	136,500.00	134,400.00	134,500.00	131,316.07	5,878
2026-05-08	136,500.00	137,100.00	130,500.00	136,500.00	133,268.73	3,574
2026-05-07	136,700.00	136,800.00	135,700.00	136,300.00	133,073.46	3,927
2026-05-06	137,800.00	138,000.00	135,000.00	136,700.00	133,463.99	6,976
2026-05-04	139,500.00	139,900.00	137,700.00	137,800.00	134,537.95	5,160
2026-04-30	140,500.00	143,000.00	138,700.00	139,100.00	135,807.18	5,463
2026-04-29	137,500.00	140,600.00	136,900.00	140,500.00	137,174.04	8,945
2026-04-28	136,600.00	138,300.00	136,600.00	137,500.00	134,245.05	2,857
2026-04-27	137,700.00	138,000.00	136,600.00	136,600.00	133,366.36	3,296
2026-04-24	138,500.00	138,500.00	137,600.00	137,700.00	134,440.32	2,646
2026-04-23	137,600.00	138,800.00	137,000.00	138,500.00	135,221.38	3,259
2026-04-22	138,500.00	138,500.00	137,400.00	137,600.00	134,342.69	2,063
2026-04-21	138,800.00	139,000.00	138,100.00	138,400.00	135,123.75	2,814
2026-04-20	138,400.00	138,700.00	137,000.00	138,700.00	135,416.65	6,631

← NewerPage 2 of 5 · 243 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.