CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	161,500.00	161,500.00	161,500.00	161,500.00	134,214.11	0
2022-02-25	161,000.00	163,000.00	161,000.00	161,500.00	134,214.11	1,164
2022-02-24	163,000.00	164,000.00	160,500.00	160,500.00	133,383.06	1,766
2022-02-23	163,500.00	163,500.00	163,500.00	163,500.00	135,876.21	0
2022-02-22	163,500.00	163,500.00	163,500.00	163,500.00	135,876.21	0
2022-02-21	163,500.00	165,000.00	162,500.00	163,500.00	135,876.21	3,116
2022-02-18	163,500.00	166,000.00	163,000.00	163,500.00	135,876.21	5,286
2022-02-17	164,000.00	165,500.00	161,500.00	164,000.00	136,291.73	7,962
2022-02-16	160,000.00	164,000.00	160,000.00	163,500.00	135,876.21	2,183
2022-02-15	159,500.00	162,000.00	158,000.00	158,500.00	131,720.97	4,708
2022-02-14	163,000.00	163,000.00	159,000.00	161,000.00	133,798.59	2,174
2022-02-11	165,500.00	165,500.00	162,000.00	164,000.00	136,291.73	5,405
2022-02-10	164,000.00	165,500.00	163,000.00	165,500.00	137,538.30	1,217
2022-02-09	163,000.00	163,000.00	163,000.00	163,000.00	135,460.68	0
2022-02-08	163,000.00	163,000.00	163,000.00	163,000.00	135,460.68	0
2022-02-07	163,500.00	166,500.00	161,000.00	163,000.00	135,460.68	4,140
2022-02-04	159,000.00	163,000.00	157,500.00	162,000.00	134,629.64	3,799
2022-02-03	155,000.00	160,000.00	155,000.00	158,500.00	131,720.97	3,873
2022-01-28	149,000.00	154,000.00	149,000.00	151,500.00	125,903.64	3,710
2022-01-27	156,000.00	156,500.00	148,000.00	149,000.00	123,826.02	6,485
2022-01-26	154,000.00	154,000.00	154,000.00	154,000.00	127,981.26	0
2022-01-25	159,500.00	162,000.00	154,000.00	154,000.00	127,981.26	5,329
2022-01-24	158,500.00	164,000.00	158,500.00	159,500.00	132,552.02	4,188
2022-01-21	164,000.00	165,500.00	160,000.00	160,000.00	132,967.54	5,438
2022-01-20	169,000.00	169,000.00	163,000.00	164,000.00	136,291.73	3,210
2022-01-19	167,000.00	168,000.00	164,500.00	165,500.00	137,538.30	3,452
2022-01-18	170,500.00	170,500.00	168,000.00	168,000.00	139,615.92	2,166
2022-01-17	173,000.00	174,000.00	169,500.00	170,500.00	141,693.54	2,541
2022-01-14	172,000.00	173,000.00	171,000.00	171,500.00	142,524.58	2,693
2022-01-13	173,000.00	174,500.00	172,000.00	172,500.00	143,355.63	2,771
2022-01-12	173,500.00	174,000.00	172,500.00	172,500.00	143,355.63	3,595
2022-01-11	174,500.00	175,000.00	172,000.00	172,500.00	143,355.63	2,253
2022-01-10	174,500.00	175,500.00	171,500.00	174,500.00	145,017.72	3,015
2022-01-07	173,000.00	175,000.00	172,500.00	174,500.00	145,017.72	2,582
2022-01-06	175,000.00	175,500.00	172,000.00	173,000.00	143,771.15	2,532
2022-01-05	176,000.00	176,000.00	172,500.00	175,500.00	145,848.77	4,618
2022-01-04	175,500.00	177,000.00	174,500.00	176,000.00	146,264.30	2,282
2022-01-03	177,500.00	178,500.00	174,000.00	176,000.00	146,264.30	4,015
2021-12-30	179,000.00	179,000.00	177,000.00	177,500.00	147,510.87	2,742
2021-12-29	179,000.00	179,500.00	177,500.00	179,000.00	148,757.44	3,297
2021-12-28	181,000.00	182,000.00	179,500.00	181,000.00	146,222.74	5,264
2021-12-27	179,500.00	182,500.00	179,000.00	181,000.00	146,222.74	4,721
2021-12-24	179,500.00	180,500.00	178,500.00	179,500.00	145,010.95	2,261
2021-12-23	181,000.00	181,000.00	178,000.00	179,500.00	145,010.95	2,755
2021-12-22	181,000.00	181,500.00	178,000.00	180,500.00	145,818.81	4,191
2021-12-21	180,000.00	180,500.00	179,000.00	180,500.00	145,818.81	2,559
2021-12-20	181,500.00	182,500.00	179,000.00	180,000.00	145,414.88	5,337
2021-12-17	179,500.00	183,500.00	177,000.00	181,000.00	146,222.74	6,187
2021-12-16	181,500.00	183,000.00	177,500.00	180,500.00	145,818.81	6,696
2021-12-15	182,500.00	183,500.00	179,000.00	180,500.00	145,818.81	3,638
2021-12-14	179,500.00	183,000.00	178,000.00	181,500.00	146,626.67	7,767
2021-12-13	179,000.00	181,500.00	178,000.00	178,500.00	144,203.09	6,090
2021-12-10	178,000.00	181,000.00	176,500.00	178,500.00	144,203.09	3,651
2021-12-09	178,000.00	179,000.00	176,000.00	177,500.00	143,395.23	2,976
2021-12-08	179,000.00	180,500.00	176,000.00	178,000.00	143,799.16	4,455
2021-12-07	182,500.00	182,500.00	177,500.00	178,000.00	143,799.16	5,460
2021-12-06	178,000.00	178,500.00	176,000.00	177,500.00	143,395.23	2,065
2021-12-03	177,000.00	179,000.00	175,000.00	177,500.00	143,395.23	1,945
2021-12-02	173,000.00	177,500.00	171,500.00	176,000.00	142,183.44	2,080
2021-12-01	175,500.00	177,000.00	170,500.00	173,500.00	140,163.79	2,448

← NewerPage 20 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.