CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	137,800.00	139,700.00	137,400.00	139,500.00	134,712.09	9,341
2026-01-19	138,200.00	138,200.00	137,300.00	137,800.00	133,070.44	4,706
2026-01-16	137,500.00	138,200.00	137,100.00	138,200.00	133,456.71	5,843
2026-01-15	137,900.00	138,400.00	137,500.00	137,600.00	132,877.30	4,796
2026-01-14	137,400.00	138,600.00	137,100.00	137,900.00	133,167.01	4,481
2026-01-13	137,900.00	137,900.00	137,000.00	137,500.00	132,780.74	4,543
2026-01-12	137,600.00	138,000.00	136,700.00	137,400.00	132,684.17	5,379
2026-01-09	137,000.00	138,200.00	136,700.00	137,600.00	132,877.30	5,012
2026-01-08	137,700.00	137,700.00	136,000.00	136,700.00	132,008.19	6,136
2026-01-07	138,200.00	138,200.00	136,400.00	137,300.00	132,587.60	8,067
2026-01-06	138,200.00	138,200.00	137,400.00	138,100.00	133,360.14	5,684
2026-01-05	138,500.00	138,500.00	137,400.00	138,200.00	133,456.71	4,436
2026-01-02	139,200.00	139,200.00	137,400.00	138,300.00	133,553.28	5,965
2025-12-30	137,900.00	138,600.00	137,500.00	138,000.00	133,263.57	2,915
2025-12-29	137,800.00	138,200.00	136,900.00	137,700.00	132,973.87	2,886
2025-12-26	138,200.00	139,100.00	137,700.00	137,700.00	132,973.87	3,792
2025-12-24	138,100.00	139,200.00	137,600.00	138,200.00	133,456.71	3,581
2025-12-23	138,100.00	138,400.00	137,800.00	138,200.00	133,456.71	2,661
2025-12-22	137,900.00	138,000.00	137,100.00	137,900.00	133,167.01	6,755
2025-12-19	138,100.00	138,800.00	137,000.00	137,100.00	132,394.46	4,047
2025-12-18	138,200.00	138,300.00	137,300.00	137,500.00	132,780.74	3,273
2025-12-17	138,800.00	138,800.00	137,700.00	137,800.00	133,070.44	6,124
2025-12-16	139,200.00	139,200.00	137,700.00	138,300.00	133,553.28	3,621
2025-12-15	139,100.00	139,200.00	137,800.00	138,500.00	133,746.41	3,719
2025-12-12	138,200.00	140,400.00	137,800.00	139,000.00	134,229.25	5,866
2025-12-11	138,300.00	139,200.00	137,900.00	138,200.00	133,456.71	3,385
2025-12-10	139,400.00	139,400.00	137,500.00	138,100.00	133,360.14	3,293
2025-12-09	138,500.00	139,500.00	137,900.00	138,300.00	133,553.28	1,967
2025-12-08	139,300.00	140,000.00	138,400.00	138,500.00	133,746.41	3,561
2025-12-05	139,700.00	139,800.00	138,500.00	139,300.00	134,518.96	2,697
2025-12-04	139,100.00	140,500.00	138,300.00	139,900.00	135,098.36	4,111
2025-12-03	138,200.00	139,300.00	137,800.00	139,100.00	134,325.82	2,822
2025-12-02	137,700.00	138,200.00	136,900.00	138,200.00	133,456.71	3,180
2025-12-01	137,600.00	138,300.00	136,700.00	137,700.00	132,973.87	4,083
2025-11-28	138,600.00	138,600.00	137,100.00	137,600.00	132,877.30	2,488
2025-11-27	138,500.00	139,400.00	137,600.00	138,600.00	133,842.98	2,251
2025-11-26	137,600.00	139,100.00	136,800.00	139,100.00	132,877.30	5,115
2025-11-25	137,500.00	137,600.00	136,300.00	136,800.00	130,680.19	3,675
2025-11-24	136,800.00	137,700.00	136,300.00	136,900.00	130,775.72	5,899
2025-11-21	137,900.00	137,900.00	136,600.00	137,300.00	131,157.83	3,570
2025-11-20	137,200.00	138,600.00	137,000.00	138,100.00	131,922.04	2,781
2025-11-19	136,000.00	137,500.00	135,800.00	137,200.00	131,062.30	4,545
2025-11-18	137,900.00	138,200.00	136,400.00	136,500.00	130,393.62	6,532
2025-11-17	139,500.00	139,500.00	137,900.00	137,900.00	131,730.99	4,660
2025-11-14	139,800.00	140,400.00	139,200.00	139,500.00	133,259.41	4,354
2025-11-13	140,300.00	141,400.00	139,400.00	139,800.00	133,545.99	4,173
2025-11-12	138,200.00	140,400.00	138,200.00	140,300.00	134,023.62	6,718
2025-11-11	140,400.00	140,800.00	138,000.00	140,100.00	133,832.57	7,614
2025-11-10	137,600.00	140,500.00	137,500.00	140,400.00	134,119.15	7,075
2025-11-07	138,200.00	138,900.00	136,800.00	137,600.00	131,444.41	6,594
2025-11-06	137,600.00	140,000.00	136,300.00	138,300.00	132,113.09	5,695
2025-11-05	138,600.00	138,600.00	135,300.00	136,400.00	130,298.09	9,632
2025-11-04	137,700.00	138,800.00	136,000.00	138,700.00	132,495.20	6,543
2025-11-03	139,100.00	139,100.00	137,300.00	137,700.00	131,539.93	5,910
2025-10-31	139,000.00	139,200.00	138,100.00	139,100.00	132,877.30	3,723
2025-10-30	139,000.00	140,200.00	138,000.00	139,000.00	132,781.78	6,642
2025-10-29	139,200.00	139,200.00	138,200.00	139,100.00	132,877.30	4,546
2025-10-28	138,000.00	139,200.00	137,700.00	139,200.00	132,972.83	4,111
2025-10-27	137,300.00	138,400.00	136,900.00	138,000.00	131,826.51	6,184
2025-10-24	137,300.00	137,500.00	136,800.00	137,300.00	131,157.83	3,018

← NewerPage 4 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.