CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 107,200.00 | 108,700.00 | 106,100.00 | 107,000.00 | 107,000.00 | 4,954 |
| 2026-10-15 | 106,100.00 | 108,300.00 | 105,000.00 | 105,700.00 | 105,700.00 | 11,143 |
| 2026-10-14 | 108,300.00 | 110,400.00 | 107,500.00 | 108,300.00 | 108,300.00 | 4,007 |
| 2026-10-13 | 110,000.00 | 110,000.00 | 107,900.00 | 108,200.00 | 108,200.00 | 6,976 |
| 2026-10-12 | 110,300.00 | 111,100.00 | 109,400.00 | 110,100.00 | 110,100.00 | 2,032 |
| 2026-10-08 | 110,200.00 | 110,800.00 | 109,300.00 | 110,300.00 | 110,300.00 | 1,747 |
| 2026-10-07 | 109,500.00 | 110,900.00 | 109,300.00 | 110,200.00 | 110,200.00 | 2,733 |
| 2026-10-06 | 110,900.00 | 111,000.00 | 108,900.00 | 109,700.00 | 109,700.00 | 2,112 |
| 2026-10-02 | 109,900.00 | 109,900.00 | 108,500.00 | 109,400.00 | 109,400.00 | 3,377 |
| 2026-10-01 | 110,800.00 | 110,800.00 | 108,700.00 | 109,000.00 | 109,000.00 | 4,484 |
| 2026-09-30 | 111,200.00 | 111,200.00 | 109,600.00 | 109,700.00 | 109,700.00 | 5,703 |
| 2026-09-29 | 111,500.00 | 111,500.00 | 109,900.00 | 110,300.00 | 110,300.00 | 4,386 |
| 2026-09-28 | 110,700.00 | 112,300.00 | 110,700.00 | 111,500.00 | 111,500.00 | 4,127 |
| 2026-09-23 | 110,000.00 | 111,200.00 | 109,700.00 | 110,200.00 | 110,200.00 | 4,226 |
| 2026-09-22 | 110,800.00 | 111,700.00 | 108,400.00 | 110,000.00 | 110,000.00 | 6,645 |
| 2026-09-21 | 110,800.00 | 111,700.00 | 109,500.00 | 110,600.00 | 110,600.00 | 7,987 |
| 2026-09-18 | 117,300.00 | 117,300.00 | 108,300.00 | 108,300.00 | 108,300.00 | 121,328 |
| 2026-09-17 | 118,500.00 | 118,500.00 | 116,800.00 | 116,900.00 | 116,900.00 | 4,936 |
| 2026-09-16 | 120,000.00 | 120,000.00 | 117,500.00 | 117,500.00 | 117,500.00 | 11,839 |
| 2026-09-15 | 119,700.00 | 120,000.00 | 119,000.00 | 119,100.00 | 119,100.00 | 5,329 |
| 2026-09-14 | 120,400.00 | 120,500.00 | 119,900.00 | 120,000.00 | 120,000.00 | 2,064 |
| 2026-09-11 | 120,600.00 | 120,600.00 | 120,100.00 | 120,400.00 | 120,400.00 | 593 |
| 2026-09-10 | 120,900.00 | 120,900.00 | 119,700.00 | 120,700.00 | 120,700.00 | 2,854 |
| 2026-09-09 | 121,000.00 | 121,000.00 | 120,400.00 | 120,900.00 | 120,900.00 | 2,420 |
| 2026-09-08 | 121,300.00 | 121,300.00 | 120,400.00 | 121,100.00 | 121,100.00 | 2,908 |
| 2026-09-07 | 121,300.00 | 121,700.00 | 120,600.00 | 121,400.00 | 121,400.00 | 2,602 |
| 2026-09-04 | 122,000.00 | 122,200.00 | 120,700.00 | 121,200.00 | 121,200.00 | 3,100 |
| 2026-09-03 | 121,600.00 | 123,200.00 | 121,400.00 | 122,500.00 | 122,500.00 | 1,606 |
| 2026-09-02 | 123,400.00 | 123,400.00 | 121,500.00 | 121,600.00 | 121,600.00 | 2,180 |
| 2026-09-01 | 123,100.00 | 123,900.00 | 122,800.00 | 123,400.00 | 123,400.00 | 3,967 |
| 2026-08-31 | 124,300.00 | 124,300.00 | 122,400.00 | 123,100.00 | 123,100.00 | 2,593 |
| 2026-08-28 | 122,800.00 | 124,300.00 | 122,500.00 | 124,300.00 | 124,300.00 | 2,941 |
| 2026-08-27 | 124,300.00 | 124,300.00 | 122,900.00 | 123,000.00 | 121,500.00 | 3,064 |
| 2026-08-26 | 124,800.00 | 124,800.00 | 124,100.00 | 124,300.00 | 122,784.15 | 1,873 |
| 2026-08-25 | 125,000.00 | 125,900.00 | 123,100.00 | 124,800.00 | 123,278.05 | 3,857 |
| 2026-08-24 | 125,900.00 | 126,300.00 | 124,500.00 | 126,300.00 | 124,759.76 | 5,301 |
| 2026-08-21 | 125,100.00 | 126,100.00 | 122,600.00 | 126,100.00 | 124,562.20 | 4,231 |
| 2026-08-20 | 124,100.00 | 126,000.00 | 123,400.00 | 125,200.00 | 123,673.17 | 3,796 |
| 2026-08-19 | 124,000.00 | 125,300.00 | 122,400.00 | 123,200.00 | 121,697.56 | 5,040 |
| 2026-08-18 | 127,000.00 | 127,000.00 | 123,900.00 | 124,700.00 | 123,179.27 | 4,283 |
| 2026-08-14 | 122,900.00 | 126,200.00 | 122,900.00 | 125,800.00 | 124,265.85 | 2,796 |
| 2026-08-13 | 123,600.00 | 124,900.00 | 122,500.00 | 122,900.00 | 121,401.22 | 4,511 |
| 2026-08-12 | 123,300.00 | 124,000.00 | 122,100.00 | 123,600.00 | 122,092.68 | 2,821 |
| 2026-08-11 | 127,300.00 | 127,500.00 | 122,500.00 | 123,300.00 | 121,796.34 | 8,289 |
| 2026-08-10 | 127,000.00 | 127,600.00 | 126,400.00 | 127,300.00 | 125,747.56 | 2,017 |
| 2026-08-07 | 126,500.00 | 128,400.00 | 126,500.00 | 127,000.00 | 125,451.22 | 2,826 |
| 2026-08-06 | 126,300.00 | 127,500.00 | 125,600.00 | 126,500.00 | 124,957.32 | 4,209 |
| 2026-08-05 | 125,400.00 | 127,000.00 | 125,400.00 | 126,300.00 | 124,759.76 | 4,781 |
| 2026-08-04 | 125,400.00 | 125,600.00 | 122,400.00 | 125,400.00 | 123,870.73 | 2,115 |
| 2026-08-03 | 125,000.00 | 125,400.00 | 123,200.00 | 124,400.00 | 122,882.93 | 3,036 |
| 2026-07-31 | 121,900.00 | 125,900.00 | 121,800.00 | 125,000.00 | 123,475.61 | 5,662 |
| 2026-07-30 | 121,600.00 | 125,100.00 | 120,500.00 | 121,800.00 | 120,314.63 | 4,060 |
| 2026-07-29 | 121,800.00 | 125,900.00 | 120,100.00 | 122,800.00 | 121,302.44 | 10,836 |
| 2026-07-28 | 125,000.00 | 125,000.00 | 120,000.00 | 121,700.00 | 120,215.85 | 7,503 |
| 2026-07-27 | 123,500.00 | 125,700.00 | 122,600.00 | 125,000.00 | 123,475.61 | 7,249 |
| 2026-07-24 | 120,000.00 | 124,000.00 | 120,000.00 | 123,500.00 | 121,993.90 | 4,527 |
| 2026-07-23 | 123,000.00 | 123,000.00 | 121,600.00 | 122,900.00 | 121,401.22 | 2,632 |
| 2026-07-22 | 119,900.00 | 123,000.00 | 118,700.00 | 122,000.00 | 120,512.20 | 21,384 |
| 2026-07-21 | 119,500.00 | 119,500.00 | 116,700.00 | 118,700.00 | 117,252.44 | 2,562 |
| 2026-07-20 | 119,300.00 | 119,300.00 | 117,200.00 | 118,100.00 | 116,659.76 | 5,776 |
Page 1 of 21 · 1,230 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.