CJ CheilJedang Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	133,700.00	135,200.00	133,700.00	134,000.00	125,234.30	4,532
2025-04-23	133,500.00	133,700.00	132,800.00	133,700.00	124,953.93	1,360
2025-04-22	131,600.00	133,300.00	131,500.00	132,500.00	123,832.42	963
2025-04-21	132,000.00	132,000.00	131,100.00	132,000.00	123,365.13	1,655
2025-04-18	132,200.00	132,850.00	131,600.00	132,200.00	123,552.05	2,559
2025-04-17	132,300.00	133,500.00	132,000.00	132,200.00	123,552.05	1,865
2025-04-16	131,700.00	133,000.00	131,600.00	132,400.00	123,738.97	2,930
2025-04-15	129,600.00	131,900.00	129,600.00	131,700.00	123,084.76	1,603
2025-04-14	129,000.00	130,700.00	128,600.00	130,600.00	122,056.71	1,894
2025-04-11	130,900.00	130,900.00	128,200.00	129,000.00	120,561.38	2,959
2025-04-10	131,700.00	135,000.00	128,500.00	131,000.00	122,430.55	2,512
2025-04-09	128,500.00	130,000.00	126,500.00	128,400.00	120,000.63	4,829
2025-04-08	129,300.00	130,500.00	128,100.00	130,100.00	121,589.42	4,681
2025-04-07	131,700.00	131,700.00	128,100.00	129,300.00	120,841.75	5,374
2025-04-04	131,000.00	132,900.00	129,600.00	132,900.00	124,206.26	2,291
2025-04-03	131,200.00	131,900.00	128,800.00	131,200.00	122,617.46	2,038
2025-04-02	133,000.00	133,000.00	131,400.00	132,100.00	123,458.59	2,923
2025-04-01	133,000.00	133,900.00	131,600.00	132,400.00	123,738.97	3,610
2025-03-31	135,500.00	135,500.00	131,500.00	132,900.00	124,206.26	2,754
2025-03-28	136,300.00	136,700.00	128,100.00	135,500.00	126,636.18	3,028
2025-03-27	136,400.00	137,500.00	136,200.00	136,800.00	127,851.14	4,507
2025-03-26	137,900.00	137,900.00	136,200.00	136,400.00	127,477.30	2,038
2025-03-25	137,000.00	137,400.00	136,200.00	136,700.00	127,757.68	3,380
2025-03-24	137,100.00	137,500.00	135,600.00	136,800.00	127,851.14	2,866
2025-03-21	138,000.00	138,000.00	134,000.00	137,100.00	128,131.51	6,805
2025-03-20	136,600.00	138,400.00	136,100.00	137,500.00	128,505.35	4,483
2025-03-19	134,500.00	137,200.00	134,400.00	136,600.00	127,664.22	6,391
2025-03-18	134,500.00	134,900.00	133,800.00	134,600.00	125,795.05	1,932
2025-03-17	133,800.00	135,000.00	133,000.00	134,400.00	125,608.13	1,965
2025-03-14	133,100.00	133,900.00	131,800.00	133,700.00	124,953.93	1,402
2025-03-13	133,700.00	133,700.00	131,200.00	132,300.00	123,645.51	3,614
2025-03-12	133,400.00	134,200.00	132,500.00	133,700.00	124,953.93	2,336
2025-03-11	132,000.00	132,800.00	130,900.00	132,800.00	124,112.80	2,504
2025-03-10	134,200.00	134,500.00	132,700.00	132,700.00	124,019.34	2,288
2025-03-07	133,800.00	135,700.00	132,100.00	134,100.00	125,327.76	5,697
2025-03-06	130,700.00	133,800.00	130,300.00	133,800.00	125,047.38	4,891
2025-03-05	130,000.00	130,700.00	129,900.00	130,700.00	122,150.17	2,286
2025-03-04	129,800.00	130,300.00	128,900.00	130,000.00	121,495.96	4,350
2025-02-28	130,400.00	130,900.00	128,700.00	128,800.00	120,374.46	4,267
2025-02-27	132,200.00	132,200.00	129,800.00	130,700.00	122,150.17	3,698
2025-02-26	132,000.00	133,800.00	132,000.00	132,400.00	120,888.48	5,267
2025-02-25	133,800.00	134,100.00	133,300.00	133,700.00	122,075.45	4,454
2025-02-24	133,500.00	134,600.00	132,100.00	133,800.00	122,166.76	3,546
2025-02-21	133,700.00	133,700.00	132,800.00	133,400.00	121,801.54	1,997
2025-02-20	132,500.00	134,000.00	132,500.00	133,700.00	122,075.45	4,063
2025-02-19	131,800.00	133,000.00	130,400.00	132,500.00	120,979.79	4,346
2025-02-18	130,400.00	131,200.00	129,900.00	130,200.00	118,879.76	2,852
2025-02-17	130,700.00	131,500.00	130,400.00	130,400.00	119,062.37	1,626
2025-02-14	129,900.00	130,900.00	129,500.00	130,700.00	119,336.29	1,503
2025-02-13	129,200.00	131,400.00	129,000.00	129,900.00	118,605.85	3,024
2025-02-12	128,000.00	129,400.00	127,500.00	129,100.00	117,875.40	1,364
2025-02-11	129,600.00	129,900.00	127,200.00	128,000.00	116,871.04	3,949
2025-02-10	129,800.00	130,000.00	126,300.00	129,600.00	118,331.93	1,581
2025-02-07	129,800.00	129,800.00	127,700.00	129,400.00	118,149.32	2,547
2025-02-06	128,000.00	129,600.00	127,800.00	129,000.00	117,784.10	2,777
2025-02-05	126,900.00	128,800.00	126,900.00	128,000.00	116,871.04	4,988
2025-02-04	126,900.00	126,900.00	125,400.00	126,900.00	115,866.68	2,152
2025-02-03	127,000.00	127,000.00	124,800.00	125,400.00	114,497.10	3,461
2025-01-31	126,100.00	128,100.00	125,700.00	126,900.00	115,866.68	4,068
2025-01-24	125,200.00	126,500.00	125,200.00	126,000.00	115,044.93	1,809

← NewerPage 7 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.