CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 126,400.00 | 126,400.00 | 125,200.00 | 125,200.00 | 114,314.49 | 1,103 |
| 2025-01-22 | 127,000.00 | 127,000.00 | 125,800.00 | 126,400.00 | 115,410.15 | 959 |
| 2025-01-21 | 127,000.00 | 127,000.00 | 125,600.00 | 126,500.00 | 115,501.46 | 1,108 |
| 2025-01-20 | 125,500.00 | 126,800.00 | 125,500.00 | 126,000.00 | 115,044.93 | 1,234 |
| 2025-01-17 | 125,800.00 | 126,000.00 | 125,300.00 | 125,600.00 | 114,679.71 | 767 |
| 2025-01-16 | 126,000.00 | 126,000.00 | 125,100.00 | 125,300.00 | 114,405.79 | 2,748 |
| 2025-01-15 | 127,200.00 | 127,200.00 | 125,000.00 | 125,000.00 | 114,131.88 | 1,888 |
| 2025-01-14 | 125,500.00 | 126,000.00 | 125,100.00 | 125,800.00 | 114,862.32 | 1,107 |
| 2025-01-13 | 126,500.00 | 126,600.00 | 124,600.00 | 126,000.00 | 115,044.93 | 4,063 |
| 2025-01-10 | 126,400.00 | 126,600.00 | 126,100.00 | 126,500.00 | 115,501.46 | 1,396 |
| 2025-01-09 | 126,800.00 | 127,000.00 | 126,300.00 | 126,400.00 | 115,410.15 | 1,152 |
| 2025-01-08 | 126,100.00 | 127,400.00 | 125,900.00 | 126,800.00 | 115,775.38 | 2,997 |
| 2025-01-07 | 127,100.00 | 128,100.00 | 126,000.00 | 126,500.00 | 115,501.46 | 2,655 |
| 2025-01-06 | 128,900.00 | 128,900.00 | 126,400.00 | 127,200.00 | 116,140.60 | 2,101 |
| 2025-01-03 | 128,000.00 | 128,600.00 | 126,000.00 | 126,500.00 | 115,501.46 | 1,869 |
| 2025-01-02 | 126,800.00 | 129,700.00 | 125,200.00 | 125,600.00 | 114,679.71 | 2,118 |
| 2024-12-30 | 127,000.00 | 128,400.00 | 126,400.00 | 126,800.00 | 115,775.38 | 1,017 |
| 2024-12-27 | 128,800.00 | 128,800.00 | 127,000.00 | 127,200.00 | 116,140.60 | 1,677 |
| 2024-12-26 | 129,100.00 | 129,700.00 | 128,700.00 | 128,800.00 | 117,601.49 | 1,613 |
| 2024-12-24 | 129,800.00 | 129,900.00 | 129,000.00 | 129,400.00 | 118,149.32 | 1,623 |
| 2024-12-23 | 128,900.00 | 130,200.00 | 128,500.00 | 129,800.00 | 118,514.54 | 950 |
| 2024-12-20 | 129,900.00 | 129,900.00 | 127,600.00 | 128,900.00 | 117,692.79 | 3,436 |
| 2024-12-19 | 129,700.00 | 131,000.00 | 129,500.00 | 130,400.00 | 119,062.37 | 1,248 |
| 2024-12-18 | 130,300.00 | 131,200.00 | 129,400.00 | 130,500.00 | 119,153.68 | 1,544 |
| 2024-12-17 | 130,500.00 | 130,500.00 | 129,300.00 | 129,300.00 | 118,058.01 | 1,162 |
| 2024-12-16 | 129,900.00 | 131,400.00 | 129,500.00 | 130,000.00 | 118,697.15 | 888 |
| 2024-12-13 | 129,400.00 | 131,200.00 | 129,200.00 | 129,900.00 | 118,605.85 | 3,951 |
| 2024-12-12 | 130,000.00 | 130,500.00 | 129,200.00 | 130,100.00 | 118,788.46 | 905 |
| 2024-12-11 | 129,100.00 | 130,800.00 | 128,700.00 | 130,000.00 | 118,697.15 | 1,024 |
| 2024-12-10 | 125,300.00 | 132,000.00 | 125,300.00 | 129,100.00 | 117,875.40 | 1,435 |
| 2024-12-09 | 128,200.00 | 128,200.00 | 125,200.00 | 125,500.00 | 114,588.40 | 4,293 |
| 2024-12-06 | 128,600.00 | 131,500.00 | 128,200.00 | 128,600.00 | 117,418.87 | 1,966 |
| 2024-12-05 | 132,900.00 | 132,900.00 | 129,000.00 | 129,000.00 | 117,784.10 | 2,836 |
| 2024-12-04 | 130,700.00 | 133,400.00 | 130,500.00 | 132,900.00 | 121,345.01 | 5,263 |
| 2024-12-03 | 129,200.00 | 134,200.00 | 129,200.00 | 132,600.00 | 121,071.09 | 3,100 |
| 2024-12-02 | 130,800.00 | 131,500.00 | 129,000.00 | 130,000.00 | 118,697.15 | 2,636 |
| 2024-11-29 | 133,500.00 | 133,500.00 | 129,900.00 | 130,800.00 | 119,427.60 | 2,550 |
| 2024-11-28 | 131,000.00 | 133,300.00 | 129,000.00 | 132,600.00 | 121,071.09 | 2,246 |
| 2024-11-27 | 133,400.00 | 133,400.00 | 131,700.00 | 132,000.00 | 120,523.26 | 1,731 |
| 2024-11-26 | 132,500.00 | 133,800.00 | 131,700.00 | 133,500.00 | 121,892.84 | 1,722 |
| 2024-11-25 | 132,400.00 | 134,000.00 | 131,400.00 | 132,500.00 | 120,979.79 | 1,817 |
| 2024-11-22 | 134,000.00 | 134,000.00 | 131,900.00 | 132,200.00 | 120,705.87 | 2,101 |
| 2024-11-21 | 136,000.00 | 136,000.00 | 132,800.00 | 134,000.00 | 122,349.37 | 3,606 |
| 2024-11-20 | 133,200.00 | 135,900.00 | 131,500.00 | 135,500.00 | 123,718.95 | 5,514 |
| 2024-11-19 | 132,200.00 | 135,000.00 | 130,200.00 | 131,400.00 | 119,975.43 | 8,142 |
| 2024-11-18 | 124,200.00 | 128,500.00 | 124,200.00 | 127,000.00 | 115,957.99 | 2,772 |
| 2024-11-15 | 123,300.00 | 125,100.00 | 123,000.00 | 125,100.00 | 114,223.18 | 3,115 |
| 2024-11-14 | 124,300.00 | 125,700.00 | 123,100.00 | 123,300.00 | 112,579.68 | 4,294 |
| 2024-11-13 | 128,000.00 | 129,400.00 | 123,400.00 | 124,300.00 | 113,492.74 | 8,552 |
| 2024-11-12 | 129,300.00 | 130,100.00 | 127,400.00 | 128,000.00 | 116,871.04 | 5,256 |
| 2024-11-11 | 132,100.00 | 132,700.00 | 129,000.00 | 129,300.00 | 118,058.01 | 6,560 |
| 2024-11-08 | 140,000.00 | 140,000.00 | 131,700.00 | 132,100.00 | 120,614.57 | 3,091 |
| 2024-11-07 | 132,400.00 | 133,900.00 | 131,600.00 | 131,700.00 | 120,249.34 | 1,995 |
| 2024-11-06 | 133,600.00 | 133,900.00 | 132,000.00 | 132,200.00 | 120,705.87 | 1,938 |
| 2024-11-05 | 133,600.00 | 133,600.00 | 132,300.00 | 133,600.00 | 121,984.15 | 727 |
| 2024-11-04 | 132,400.00 | 133,300.00 | 132,400.00 | 133,300.00 | 121,710.23 | 1,094 |
| 2024-11-01 | 132,200.00 | 132,500.00 | 131,800.00 | 132,400.00 | 120,888.48 | 935 |
| 2024-10-31 | 132,000.00 | 132,700.00 | 131,100.00 | 132,200.00 | 120,705.87 | 2,424 |
| 2024-10-30 | 133,100.00 | 133,900.00 | 131,100.00 | 131,100.00 | 119,701.51 | 2,203 |
| 2024-10-29 | 131,500.00 | 133,000.00 | 131,400.00 | 133,000.00 | 121,436.32 | 1,778 |
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.