CJ CheilJedang Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 103,900.00 | 105,000.00 | 103,000.00 | 104,200.00 | 104,200.00 | 3,881 |
| 2026-10-22 | 105,500.00 | 105,500.00 | 103,300.00 | 104,800.00 | 104,800.00 | 2,831 |
| 2026-10-21 | 106,600.00 | 106,800.00 | 103,900.00 | 104,500.00 | 104,500.00 | 8,128 |
| 2026-10-20 | 108,600.00 | 109,000.00 | 105,800.00 | 106,600.00 | 106,600.00 | 4,371 |
| 2026-10-19 | 107,600.00 | 108,700.00 | 106,400.00 | 108,200.00 | 108,200.00 | 3,655 |
| 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 |
Page 1 of 1 · 19 trading days
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.