CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 148,900.00 | 150,000.00 | 147,100.00 | 147,100.00 | 139,011.70 | 12,126 |
| 2025-07-23 | 149,000.00 | 149,900.00 | 147,100.00 | 148,900.00 | 140,712.73 | 9,185 |
| 2025-07-22 | 149,100.00 | 149,400.00 | 148,100.00 | 148,700.00 | 140,523.72 | 6,128 |
| 2025-07-21 | 147,400.00 | 149,000.00 | 146,900.00 | 148,800.00 | 140,618.23 | 6,043 |
| 2025-07-18 | 148,600.00 | 149,700.00 | 147,300.00 | 147,400.00 | 139,295.21 | 5,123 |
| 2025-07-17 | 148,100.00 | 149,700.00 | 147,300.00 | 148,700.00 | 140,523.72 | 4,066 |
| 2025-07-16 | 151,900.00 | 151,900.00 | 147,700.00 | 148,100.00 | 139,956.72 | 10,373 |
| 2025-07-15 | 153,000.00 | 153,000.00 | 150,700.00 | 151,900.00 | 143,547.77 | 9,478 |
| 2025-07-14 | 150,900.00 | 153,000.00 | 149,800.00 | 153,000.00 | 144,587.29 | 6,793 |
| 2025-07-11 | 151,000.00 | 152,000.00 | 149,700.00 | 150,900.00 | 142,602.76 | 7,082 |
| 2025-07-10 | 149,200.00 | 151,000.00 | 148,400.00 | 150,600.00 | 142,319.25 | 8,068 |
| 2025-07-09 | 149,600.00 | 151,000.00 | 146,900.00 | 149,200.00 | 140,996.23 | 10,781 |
| 2025-07-08 | 149,600.00 | 150,600.00 | 148,700.00 | 149,600.00 | 141,374.24 | 4,171 |
| 2025-07-07 | 147,500.00 | 151,500.00 | 147,500.00 | 149,600.00 | 141,374.24 | 8,083 |
| 2025-07-04 | 151,900.00 | 152,700.00 | 148,200.00 | 149,500.00 | 141,279.74 | 7,004 |
| 2025-07-03 | 153,000.00 | 153,400.00 | 150,400.00 | 151,900.00 | 143,547.77 | 5,313 |
| 2025-07-02 | 150,500.00 | 152,500.00 | 149,500.00 | 152,400.00 | 144,020.28 | 8,297 |
| 2025-07-01 | 147,000.00 | 151,300.00 | 147,000.00 | 150,200.00 | 141,941.25 | 13,939 |
| 2025-06-30 | 143,200.00 | 148,600.00 | 143,200.00 | 147,000.00 | 138,917.20 | 8,317 |
| 2025-06-27 | 147,800.00 | 148,300.00 | 144,000.00 | 144,600.00 | 136,649.16 | 8,832 |
| 2025-06-26 | 150,000.00 | 150,000.00 | 146,900.00 | 147,800.00 | 139,673.21 | 8,438 |
| 2025-06-25 | 149,500.00 | 150,100.00 | 147,500.00 | 148,600.00 | 140,429.22 | 5,805 |
| 2025-06-24 | 146,300.00 | 149,300.00 | 145,900.00 | 149,200.00 | 140,996.23 | 7,460 |
| 2025-06-23 | 146,900.00 | 146,900.00 | 144,700.00 | 145,300.00 | 137,310.67 | 6,759 |
| 2025-06-20 | 146,700.00 | 148,000.00 | 145,500.00 | 147,500.00 | 139,389.71 | 10,000 |
| 2025-06-19 | 145,900.00 | 148,000.00 | 145,800.00 | 146,600.00 | 138,539.19 | 7,511 |
| 2025-06-18 | 144,700.00 | 146,000.00 | 143,400.00 | 145,900.00 | 137,877.68 | 4,909 |
| 2025-06-17 | 146,000.00 | 146,600.00 | 143,600.00 | 144,700.00 | 136,743.66 | 6,353 |
| 2025-06-16 | 143,700.00 | 145,800.00 | 142,400.00 | 145,500.00 | 137,499.68 | 7,059 |
| 2025-06-13 | 146,100.00 | 146,700.00 | 142,600.00 | 143,700.00 | 135,798.65 | 7,449 |
| 2025-06-12 | 144,700.00 | 146,700.00 | 143,200.00 | 146,700.00 | 138,633.69 | 7,840 |
| 2025-06-11 | 144,800.00 | 145,500.00 | 142,700.00 | 143,400.00 | 135,515.15 | 6,560 |
| 2025-06-10 | 143,600.00 | 145,900.00 | 142,000.00 | 144,800.00 | 136,838.17 | 8,660 |
| 2025-06-09 | 141,100.00 | 145,200.00 | 141,100.00 | 143,700.00 | 135,798.65 | 7,777 |
| 2025-06-05 | 140,400.00 | 141,400.00 | 139,800.00 | 140,600.00 | 132,869.10 | 4,624 |
| 2025-06-04 | 137,500.00 | 140,400.00 | 137,500.00 | 140,400.00 | 132,680.10 | 9,150 |
| 2025-06-02 | 138,000.00 | 138,400.00 | 137,000.00 | 137,500.00 | 129,939.56 | 3,720 |
| 2025-05-30 | 136,400.00 | 137,900.00 | 136,400.00 | 137,900.00 | 130,317.56 | 2,159 |
| 2025-05-29 | 135,900.00 | 138,000.00 | 134,600.00 | 136,400.00 | 128,900.04 | 5,370 |
| 2025-05-28 | 134,000.00 | 136,900.00 | 134,000.00 | 135,900.00 | 127,010.01 | 7,408 |
| 2025-05-27 | 133,500.00 | 134,500.00 | 133,500.00 | 134,000.00 | 125,234.30 | 2,835 |
| 2025-05-26 | 135,000.00 | 136,000.00 | 133,300.00 | 133,500.00 | 124,767.01 | 6,647 |
| 2025-05-23 | 135,800.00 | 136,200.00 | 134,600.00 | 135,100.00 | 126,262.34 | 3,556 |
| 2025-05-22 | 136,100.00 | 136,800.00 | 135,700.00 | 135,800.00 | 126,916.55 | 5,889 |
| 2025-05-21 | 136,500.00 | 136,500.00 | 135,200.00 | 136,400.00 | 127,477.30 | 1,923 |
| 2025-05-20 | 136,100.00 | 136,800.00 | 135,800.00 | 136,500.00 | 127,570.76 | 2,264 |
| 2025-05-19 | 136,800.00 | 137,500.00 | 135,900.00 | 136,100.00 | 127,196.93 | 3,250 |
| 2025-05-16 | 139,300.00 | 139,300.00 | 136,100.00 | 136,800.00 | 127,851.14 | 9,828 |
| 2025-05-15 | 139,500.00 | 140,100.00 | 138,900.00 | 139,300.00 | 130,187.60 | 3,408 |
| 2025-05-14 | 139,500.00 | 139,700.00 | 137,700.00 | 139,500.00 | 130,374.51 | 2,885 |
| 2025-05-13 | 142,800.00 | 142,800.00 | 137,800.00 | 139,500.00 | 130,374.51 | 10,063 |
| 2025-05-12 | 142,300.00 | 143,200.00 | 141,100.00 | 142,900.00 | 133,552.10 | 5,000 |
| 2025-05-09 | 141,700.00 | 142,800.00 | 140,600.00 | 142,300.00 | 132,991.35 | 6,150 |
| 2025-05-08 | 140,300.00 | 142,400.00 | 139,600.00 | 141,600.00 | 132,337.14 | 6,993 |
| 2025-05-07 | 138,500.00 | 140,200.00 | 138,200.00 | 139,800.00 | 130,654.89 | 4,043 |
| 2025-05-02 | 136,900.00 | 139,400.00 | 136,900.00 | 138,100.00 | 129,066.10 | 5,268 |
| 2025-04-30 | 135,900.00 | 138,000.00 | 135,300.00 | 136,900.00 | 127,944.59 | 7,186 |
| 2025-04-29 | 133,700.00 | 135,700.00 | 133,400.00 | 135,700.00 | 126,823.09 | 7,460 |
| 2025-04-28 | 135,500.00 | 135,500.00 | 132,200.00 | 133,400.00 | 124,673.55 | 4,125 |
| 2025-04-25 | 135,000.00 | 135,000.00 | 133,800.00 | 135,000.00 | 126,168.88 | 1,854 |
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.