CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	136,100.00	138,500.00	136,100.00	137,300.00	131,157.83	5,451
2025-10-22	136,400.00	137,400.00	135,600.00	137,000.00	130,871.25	11,037
2025-10-21	136,700.00	137,400.00	136,000.00	136,400.00	130,298.09	5,947
2025-10-20	137,200.00	137,200.00	135,600.00	136,700.00	130,584.67	7,491
2025-10-17	137,000.00	137,200.00	135,600.00	137,200.00	131,062.30	8,398
2025-10-16	137,300.00	137,400.00	136,300.00	137,100.00	130,966.77	7,180
2025-10-15	136,900.00	138,400.00	136,900.00	137,400.00	131,253.35	3,116
2025-10-14	137,600.00	137,600.00	136,300.00	136,700.00	130,584.67	5,023
2025-10-13	137,700.00	137,700.00	136,500.00	137,600.00	131,444.41	5,180
2025-10-10	138,800.00	139,000.00	136,700.00	137,900.00	131,730.99	10,391
2025-10-06	138,800.00	138,800.00	138,800.00	138,800.00	132,590.72	8,097
2025-10-02	139,900.00	140,300.00	138,500.00	138,800.00	132,590.72	8,097
2025-10-01	139,700.00	140,300.00	138,700.00	139,900.00	133,641.51	2,660
2025-09-30	139,100.00	139,100.00	137,300.00	138,500.00	132,304.14	4,542
2025-09-29	138,400.00	139,100.00	137,700.00	139,100.00	132,877.30	4,707
2025-09-26	139,700.00	139,700.00	138,000.00	138,200.00	132,017.56	5,664
2025-09-25	140,300.00	140,300.00	139,000.00	139,700.00	133,450.46	3,274
2025-09-24	140,800.00	140,800.00	138,900.00	139,800.00	133,545.99	6,115
2025-09-23	141,300.00	141,400.00	140,400.00	140,800.00	134,501.25	4,837
2025-09-22	142,500.00	142,500.00	141,000.00	141,300.00	134,978.89	5,189
2025-09-19	142,100.00	142,100.00	142,100.00	142,100.00	135,743.10	0
2025-09-18	142,900.00	142,900.00	141,500.00	142,100.00	135,743.10	1,893
2025-09-17	144,100.00	144,200.00	141,100.00	142,000.00	135,647.57	5,879
2025-09-16	143,600.00	144,200.00	142,100.00	144,200.00	137,749.15	8,975
2025-09-15	144,300.00	145,500.00	142,300.00	143,800.00	137,367.05	5,991
2025-09-12	144,600.00	146,200.00	143,300.00	144,200.00	137,749.15	9,780
2025-09-11	142,900.00	143,500.00	141,600.00	143,200.00	136,793.89	5,623
2025-09-10	141,800.00	143,100.00	141,600.00	142,900.00	136,507.31	3,954
2025-09-09	142,000.00	142,400.00	140,800.00	141,900.00	135,552.04	3,087
2025-09-08	142,000.00	142,300.00	141,300.00	142,000.00	135,647.57	2,587
2025-09-05	141,900.00	142,100.00	140,300.00	142,000.00	135,647.57	2,665
2025-09-04	140,200.00	141,500.00	139,700.00	141,300.00	134,978.89	4,261
2025-09-03	139,400.00	140,200.00	137,900.00	140,200.00	133,928.09	4,223
2025-09-02	139,200.00	140,400.00	138,000.00	139,400.00	133,163.88	4,153
2025-09-01	141,500.00	141,500.00	137,500.00	139,200.00	132,972.83	4,313
2025-08-29	139,600.00	139,900.00	138,500.00	138,600.00	132,399.67	3,466
2025-08-28	138,900.00	139,900.00	137,000.00	139,800.00	133,545.99	7,514
2025-08-27	140,000.00	140,100.00	139,000.00	139,800.00	132,113.09	3,087
2025-08-26	136,900.00	143,700.00	136,900.00	138,900.00	131,262.58	13,618
2025-08-25	137,800.00	137,800.00	135,300.00	136,300.00	128,805.54	8,345
2025-08-22	136,000.00	137,700.00	136,000.00	136,500.00	128,994.54	4,609
2025-08-21	135,900.00	137,000.00	135,900.00	136,200.00	128,711.04	2,608
2025-08-20	136,500.00	136,500.00	134,800.00	135,900.00	128,427.53	6,252
2025-08-19	136,400.00	137,300.00	136,100.00	136,500.00	128,994.54	3,127
2025-08-18	137,700.00	137,700.00	136,200.00	136,400.00	128,900.04	4,027
2025-08-14	136,000.00	137,400.00	135,800.00	137,000.00	129,467.05	5,905
2025-08-13	143,400.00	143,400.00	135,700.00	136,000.00	128,522.03	22,107
2025-08-12	142,300.00	144,900.00	142,100.00	142,500.00	134,664.63	5,741
2025-08-11	143,800.00	143,800.00	142,100.00	142,500.00	134,664.63	2,259
2025-08-08	144,800.00	144,800.00	142,900.00	143,700.00	135,798.65	2,996
2025-08-07	143,700.00	144,900.00	142,700.00	143,100.00	135,231.64	2,444
2025-08-06	143,000.00	145,000.00	142,500.00	143,700.00	135,798.65	3,366
2025-08-05	141,500.00	145,200.00	141,500.00	143,000.00	135,137.14	5,631
2025-08-04	141,600.00	143,000.00	140,300.00	141,400.00	133,625.12	5,982
2025-08-01	145,600.00	145,600.00	141,100.00	141,600.00	133,814.12	8,237
2025-07-31	145,900.00	146,900.00	145,600.00	145,600.00	137,594.18	2,003
2025-07-30	145,500.00	146,900.00	144,200.00	145,900.00	137,877.68	4,529
2025-07-29	145,000.00	145,900.00	143,500.00	145,500.00	137,499.68	5,611
2025-07-28	147,600.00	148,000.00	144,600.00	144,800.00	136,838.17	12,614
2025-07-25	147,200.00	148,400.00	147,100.00	147,600.00	139,484.21	3,700

← NewerPage 5 of 21 · 1,233 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.