CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	138,400.00	138,700.00	137,000.00	138,700.00	135,416.65	6,631
2026-04-17	137,700.00	138,200.00	137,000.00	137,900.00	134,635.59	3,973
2026-04-16	135,800.00	137,900.00	128,000.00	137,400.00	134,147.42	4,288
2026-04-15	136,800.00	137,000.00	135,700.00	136,400.00	133,171.09	2,950
2026-04-14	137,100.00	137,100.00	135,500.00	136,400.00	133,171.09	3,019
2026-04-13	137,100.00	137,100.00	135,900.00	137,100.00	133,854.52	3,098
2026-04-10	136,400.00	137,100.00	135,500.00	137,100.00	133,854.52	3,997
2026-04-09	134,900.00	136,500.00	133,600.00	136,400.00	133,171.09	4,970
2026-04-08	134,500.00	135,500.00	133,800.00	134,600.00	131,413.70	4,044
2026-04-07	133,000.00	135,200.00	132,600.00	134,400.00	131,218.44	6,858
2026-04-06	132,000.00	132,800.00	131,000.00	132,700.00	129,558.68	5,192
2026-04-03	131,400.00	132,800.00	130,100.00	131,000.00	127,898.93	6,920
2026-04-02	131,000.00	132,000.00	128,800.00	128,800.00	125,751.00	6,959
2026-04-01	130,300.00	131,100.00	129,600.00	130,100.00	127,020.23	6,784
2026-03-31	131,000.00	131,200.00	129,300.00	130,000.00	126,922.60	9,302
2026-03-30	128,500.00	130,900.00	128,000.00	130,000.00	126,922.60	8,948
2026-03-27	130,100.00	130,400.00	128,600.00	130,100.00	127,020.23	6,456
2026-03-26	131,100.00	131,500.00	130,100.00	130,400.00	127,313.13	3,989
2026-03-25	131,200.00	131,700.00	130,200.00	130,900.00	127,801.29	3,572
2026-03-24	128,000.00	131,200.00	128,000.00	131,200.00	128,094.19	5,649
2026-03-23	130,800.00	130,800.00	128,000.00	128,500.00	125,458.11	4,127
2026-03-20	129,200.00	132,000.00	128,800.00	131,000.00	127,898.93	10,219
2026-03-19	128,000.00	129,400.00	128,000.00	128,700.00	125,653.37	2,845
2026-03-18	129,800.00	130,700.00	129,700.00	130,000.00	126,922.60	2,186
2026-03-17	128,200.00	130,000.00	128,100.00	129,400.00	126,336.80	4,758
2026-03-16	128,900.00	129,000.00	127,600.00	127,800.00	124,774.68	6,144
2026-03-13	129,100.00	130,100.00	128,400.00	129,000.00	125,946.27	5,748
2026-03-12	130,800.00	131,000.00	129,200.00	130,400.00	127,313.13	5,436
2026-03-11	128,400.00	131,400.00	126,900.00	130,900.00	127,801.29	7,465
2026-03-10	127,200.00	128,900.00	126,600.00	127,000.00	123,993.61	6,881
2026-03-09	130,000.00	130,000.00	125,500.00	126,400.00	123,407.82	11,628
2026-03-06	131,000.00	131,300.00	130,000.00	131,300.00	128,191.82	4,036
2026-03-05	133,000.00	135,800.00	130,600.00	131,100.00	127,996.56	9,283
2026-03-04	135,500.00	135,500.00	126,000.00	128,700.00	125,653.37	18,301
2026-03-03	138,000.00	138,000.00	135,500.00	135,800.00	132,585.30	13,381
2026-02-27	139,500.00	139,500.00	137,700.00	138,100.00	134,830.85	8,289
2026-02-26	142,100.00	142,400.00	139,300.00	139,500.00	136,197.71	12,126
2026-02-25	141,800.00	142,200.00	141,300.00	142,100.00	137,222.85	5,539
2026-02-24	142,600.00	142,600.00	140,700.00	141,800.00	136,933.15	4,663
2026-02-23	142,000.00	142,700.00	141,600.00	142,200.00	137,319.42	7,927
2026-02-20	142,000.00	142,400.00	141,600.00	141,900.00	137,029.72	6,530
2026-02-19	142,200.00	143,900.00	140,700.00	142,000.00	137,126.29	8,509
2026-02-13	142,900.00	142,900.00	140,800.00	141,300.00	136,450.31	7,877
2026-02-12	143,900.00	144,200.00	141,700.00	142,900.00	137,995.40	9,358
2026-02-11	142,800.00	144,000.00	142,500.00	143,100.00	138,188.53	8,872
2026-02-10	140,000.00	142,800.00	139,800.00	142,500.00	137,609.13	12,536
2026-02-09	139,100.00	140,200.00	139,000.00	140,000.00	135,194.93	5,167
2026-02-06	139,800.00	139,800.00	136,200.00	138,700.00	133,939.55	8,592
2026-02-05	140,000.00	140,400.00	138,800.00	139,800.00	135,001.79	6,560
2026-02-04	138,500.00	140,700.00	137,500.00	140,100.00	135,291.50	15,679
2026-02-03	137,100.00	138,300.00	136,800.00	137,800.00	133,070.44	5,939
2026-02-02	139,200.00	139,300.00	136,700.00	137,000.00	132,297.90	10,405
2026-01-30	140,000.00	140,100.00	138,700.00	139,200.00	134,422.39	8,718
2026-01-29	139,900.00	140,000.00	137,700.00	139,900.00	135,098.36	12,596
2026-01-28	140,100.00	140,500.00	139,200.00	140,000.00	135,194.93	10,127
2026-01-27	140,600.00	140,600.00	139,200.00	140,100.00	135,291.50	3,894
2026-01-26	140,500.00	141,200.00	139,200.00	139,700.00	134,905.23	5,019
2026-01-23	139,300.00	140,400.00	139,300.00	140,400.00	135,581.20	6,442
2026-01-22	138,900.00	139,500.00	138,300.00	139,300.00	134,518.96	3,974
2026-01-21	138,900.00	138,900.00	137,800.00	138,900.00	134,132.68	5,880

← NewerPage 3 of 5 · 244 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.