CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 180,000.00 | 181,500.00 | 173,000.00 | 173,000.00 | 139,759.86 | 5,854 |
| 2021-11-29 | 179,000.00 | 182,500.00 | 179,000.00 | 180,000.00 | 145,414.88 | 4,281 |
| 2021-11-26 | 186,000.00 | 188,500.00 | 182,000.00 | 183,500.00 | 148,242.39 | 3,675 |
| 2021-11-25 | 193,500.00 | 193,500.00 | 186,000.00 | 186,000.00 | 150,262.05 | 2,757 |
| 2021-11-24 | 188,000.00 | 193,500.00 | 188,000.00 | 191,500.00 | 154,705.28 | 5,303 |
| 2021-11-23 | 188,500.00 | 188,500.00 | 185,500.00 | 186,500.00 | 150,665.98 | 1,551 |
| 2021-11-22 | 186,500.00 | 189,500.00 | 183,500.00 | 187,500.00 | 151,473.84 | 1,754 |
| 2021-11-19 | 186,000.00 | 186,500.00 | 183,500.00 | 186,500.00 | 150,665.98 | 2,225 |
| 2021-11-18 | 189,000.00 | 189,000.00 | 182,500.00 | 184,000.00 | 148,646.32 | 3,384 |
| 2021-11-17 | 189,500.00 | 190,000.00 | 185,000.00 | 186,000.00 | 150,262.05 | 2,720 |
| 2021-11-16 | 189,500.00 | 190,500.00 | 187,500.00 | 189,500.00 | 153,089.56 | 1,734 |
| 2021-11-15 | 190,000.00 | 190,000.00 | 188,000.00 | 189,500.00 | 153,089.56 | 1,506 |
| 2021-11-12 | 183,000.00 | 189,500.00 | 183,000.00 | 188,000.00 | 151,877.77 | 2,595 |
| 2021-11-11 | 185,500.00 | 187,000.00 | 184,500.00 | 186,000.00 | 150,262.05 | 3,733 |
| 2021-11-10 | 191,000.00 | 191,000.00 | 185,500.00 | 188,000.00 | 151,877.77 | 4,962 |
| 2021-11-09 | 192,000.00 | 194,500.00 | 190,000.00 | 190,500.00 | 153,897.42 | 3,206 |
| 2021-11-08 | 193,000.00 | 193,500.00 | 190,000.00 | 191,500.00 | 154,705.28 | 2,567 |
| 2021-11-05 | 193,000.00 | 193,500.00 | 190,000.00 | 192,500.00 | 155,513.14 | 4,263 |
| 2021-11-04 | 195,000.00 | 196,500.00 | 192,000.00 | 192,000.00 | 155,109.21 | 4,108 |
| 2021-11-03 | 196,500.00 | 197,000.00 | 194,000.00 | 195,000.00 | 157,532.79 | 2,573 |
| 2021-11-02 | 196,500.00 | 198,000.00 | 195,500.00 | 196,500.00 | 158,744.58 | 2,642 |
| 2021-11-01 | 194,000.00 | 197,500.00 | 193,500.00 | 196,500.00 | 158,744.58 | 3,171 |
| 2021-10-29 | 194,500.00 | 196,500.00 | 192,500.00 | 194,000.00 | 156,724.93 | 4,474 |
| 2021-10-28 | 196,500.00 | 197,000.00 | 194,500.00 | 195,500.00 | 157,936.72 | 3,472 |
| 2021-10-27 | 197,000.00 | 197,000.00 | 195,500.00 | 196,000.00 | 158,340.65 | 2,139 |
| 2021-10-26 | 197,500.00 | 198,000.00 | 195,000.00 | 196,000.00 | 158,340.65 | 2,984 |
| 2021-10-25 | 196,500.00 | 197,500.00 | 195,000.00 | 197,000.00 | 159,148.51 | 1,542 |
| 2021-10-22 | 196,000.00 | 198,000.00 | 195,500.00 | 197,000.00 | 159,148.51 | 1,511 |
| 2021-10-21 | 197,000.00 | 198,500.00 | 196,000.00 | 196,000.00 | 158,340.65 | 2,340 |
| 2021-10-20 | 200,500.00 | 201,000.00 | 196,000.00 | 197,000.00 | 159,148.51 | 6,713 |
| 2021-10-19 | 201,000.00 | 201,500.00 | 199,500.00 | 200,500.00 | 161,976.02 | 2,191 |
| 2021-10-18 | 200,500.00 | 201,000.00 | 199,000.00 | 201,000.00 | 162,379.95 | 3,725 |
| 2021-10-15 | 199,000.00 | 200,500.00 | 198,000.00 | 199,500.00 | 161,168.16 | 1,883 |
| 2021-10-14 | 199,000.00 | 199,000.00 | 195,500.00 | 199,000.00 | 160,764.23 | 2,093 |
← NewerPage 21 of 21 · 1,234 trading days
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.