CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 132,600.00 | 132,600.00 | 131,200.00 | 132,000.00 | 120,523.26 | 1,587 |
| 2024-10-25 | 133,800.00 | 133,800.00 | 131,500.00 | 132,600.00 | 121,071.09 | 4,494 |
| 2024-10-24 | 136,000.00 | 136,000.00 | 133,500.00 | 133,900.00 | 122,258.07 | 2,616 |
| 2024-10-23 | 133,700.00 | 139,000.00 | 133,600.00 | 136,000.00 | 124,175.48 | 4,412 |
| 2024-10-22 | 135,500.00 | 135,500.00 | 133,700.00 | 135,000.00 | 123,262.43 | 2,313 |
| 2024-10-21 | 136,200.00 | 136,200.00 | 134,300.00 | 135,500.00 | 123,718.95 | 1,836 |
| 2024-10-18 | 134,800.00 | 136,200.00 | 134,300.00 | 136,200.00 | 124,358.09 | 2,070 |
| 2024-10-17 | 136,000.00 | 136,400.00 | 134,800.00 | 134,800.00 | 123,079.82 | 2,036 |
| 2024-10-16 | 136,600.00 | 136,600.00 | 135,000.00 | 135,700.00 | 123,901.56 | 1,166 |
| 2024-10-15 | 135,900.00 | 136,800.00 | 134,900.00 | 136,700.00 | 124,814.62 | 2,742 |
| 2024-10-14 | 133,900.00 | 135,000.00 | 133,300.00 | 134,900.00 | 123,171.12 | 2,266 |
| 2024-10-11 | 134,600.00 | 135,000.00 | 133,900.00 | 133,900.00 | 122,258.07 | 2,230 |
| 2024-10-10 | 133,700.00 | 137,100.00 | 133,100.00 | 134,600.00 | 122,897.20 | 6,880 |
| 2024-10-08 | 134,900.00 | 134,900.00 | 132,300.00 | 133,000.00 | 121,436.32 | 3,335 |
| 2024-10-07 | 133,200.00 | 135,500.00 | 132,800.00 | 134,900.00 | 123,171.12 | 3,817 |
| 2024-10-04 | 135,400.00 | 136,000.00 | 134,400.00 | 134,600.00 | 122,897.20 | 2,962 |
| 2024-10-02 | 138,000.00 | 138,000.00 | 134,200.00 | 135,300.00 | 123,536.34 | 7,859 |
| 2024-09-30 | 140,900.00 | 140,900.00 | 138,100.00 | 138,100.00 | 126,092.90 | 2,357 |
| 2024-09-27 | 139,100.00 | 141,800.00 | 138,000.00 | 139,400.00 | 127,279.87 | 1,747 |
| 2024-09-26 | 138,800.00 | 139,300.00 | 137,500.00 | 138,900.00 | 125,910.29 | 2,558 |
| 2024-09-25 | 139,300.00 | 140,400.00 | 137,100.00 | 137,900.00 | 125,003.80 | 3,380 |
| 2024-09-24 | 139,800.00 | 139,800.00 | 138,600.00 | 139,200.00 | 126,182.23 | 1,335 |
| 2024-09-23 | 138,000.00 | 141,900.00 | 137,000.00 | 139,900.00 | 126,816.77 | 6,756 |
| 2024-09-20 | 140,000.00 | 140,000.00 | 136,500.00 | 137,000.00 | 124,187.97 | 6,056 |
| 2024-09-19 | 139,900.00 | 140,000.00 | 137,800.00 | 139,900.00 | 126,816.77 | 3,951 |
| 2024-09-13 | 139,900.00 | 139,900.00 | 138,500.00 | 138,900.00 | 125,910.29 | 3,646 |
| 2024-09-12 | 138,500.00 | 139,200.00 | 138,500.00 | 139,000.00 | 126,000.93 | 988 |
| 2024-09-11 | 138,600.00 | 139,500.00 | 137,400.00 | 138,900.00 | 125,910.29 | 2,529 |
| 2024-09-10 | 137,400.00 | 139,000.00 | 137,000.00 | 138,700.00 | 125,728.99 | 1,499 |
| 2024-09-09 | 134,700.00 | 137,700.00 | 134,000.00 | 136,900.00 | 124,097.32 | 1,875 |
| 2024-09-06 | 137,400.00 | 137,400.00 | 134,600.00 | 136,300.00 | 123,553.43 | 2,875 |
| 2024-09-05 | 136,500.00 | 138,700.00 | 135,600.00 | 137,000.00 | 124,187.97 | 2,948 |
| 2024-09-04 | 137,500.00 | 137,600.00 | 136,000.00 | 136,600.00 | 123,825.38 | 2,657 |
| 2024-09-03 | 139,200.00 | 139,800.00 | 138,200.00 | 138,200.00 | 125,275.75 | 2,309 |
| 2024-09-02 | 139,400.00 | 139,400.00 | 136,500.00 | 138,800.00 | 125,819.64 | 4,337 |
| 2024-08-30 | 137,500.00 | 140,700.00 | 137,500.00 | 139,400.00 | 126,363.53 | 1,835 |
| 2024-08-29 | 141,400.00 | 141,400.00 | 137,400.00 | 138,000.00 | 125,094.45 | 7,660 |
| 2024-08-28 | 142,100.00 | 142,100.00 | 140,400.00 | 141,400.00 | 128,176.49 | 1,527 |
| 2024-08-27 | 138,700.00 | 142,000.00 | 138,700.00 | 141,900.00 | 128,629.73 | 1,837 |
| 2024-08-26 | 141,300.00 | 141,300.00 | 138,000.00 | 140,500.00 | 127,360.66 | 5,188 |
| 2024-08-23 | 144,400.00 | 144,700.00 | 139,500.00 | 141,000.00 | 127,813.90 | 8,916 |
| 2024-08-22 | 145,500.00 | 145,500.00 | 143,600.00 | 145,000.00 | 131,439.82 | 3,508 |
| 2024-08-21 | 146,000.00 | 146,500.00 | 144,000.00 | 145,600.00 | 131,983.71 | 3,020 |
| 2024-08-20 | 145,100.00 | 146,200.00 | 144,800.00 | 146,000.00 | 132,346.30 | 1,982 |
| 2024-08-19 | 148,500.00 | 148,500.00 | 143,900.00 | 144,700.00 | 131,167.88 | 4,916 |
| 2024-08-16 | 151,900.00 | 151,900.00 | 147,700.00 | 147,900.00 | 134,068.62 | 3,614 |
| 2024-08-14 | 151,500.00 | 151,700.00 | 149,400.00 | 150,200.00 | 136,153.53 | 1,831 |
| 2024-08-13 | 148,500.00 | 151,000.00 | 148,400.00 | 149,500.00 | 135,518.99 | 3,183 |
| 2024-08-12 | 149,700.00 | 149,700.00 | 147,600.00 | 148,400.00 | 134,521.86 | 1,274 |
| 2024-08-09 | 149,500.00 | 149,800.00 | 148,000.00 | 148,500.00 | 134,612.51 | 2,270 |
| 2024-08-08 | 149,100.00 | 150,000.00 | 145,000.00 | 149,500.00 | 135,518.99 | 1,865 |
| 2024-08-07 | 146,000.00 | 151,000.00 | 145,000.00 | 149,100.00 | 135,156.40 | 2,079 |
| 2024-08-06 | 142,700.00 | 147,000.00 | 141,500.00 | 145,400.00 | 131,802.42 | 5,003 |
| 2024-08-05 | 150,600.00 | 150,600.00 | 140,300.00 | 141,100.00 | 127,904.55 | 7,008 |
| 2024-08-02 | 153,600.00 | 153,600.00 | 150,200.00 | 151,000.00 | 136,878.71 | 4,000 |
| 2024-08-01 | 155,000.00 | 155,000.00 | 152,300.00 | 152,700.00 | 138,419.73 | 2,370 |
| 2024-07-31 | 153,700.00 | 155,700.00 | 153,300.00 | 155,000.00 | 140,504.64 | 2,476 |
| 2024-07-30 | 152,500.00 | 153,500.00 | 152,000.00 | 153,100.00 | 138,782.32 | 2,244 |
| 2024-07-29 | 151,400.00 | 154,000.00 | 150,200.00 | 152,400.00 | 138,147.79 | 2,997 |
| 2024-07-26 | 150,100.00 | 153,800.00 | 149,800.00 | 151,300.00 | 137,150.66 | 3,608 |
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.