CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 123,000.00 | 129,200.00 | 121,100.00 | 129,200.00 | 129,200.00 | 98,374 |
| 2026-10-16 | 122,800.00 | 131,500.00 | 122,800.00 | 124,600.00 | 124,600.00 | 165,781 |
| 2026-10-15 | 124,200.00 | 125,200.00 | 118,100.00 | 123,500.00 | 123,500.00 | 134,138 |
| 2026-10-14 | 128,500.00 | 129,700.00 | 123,900.00 | 125,400.00 | 125,400.00 | 82,577 |
| 2026-10-13 | 127,400.00 | 129,800.00 | 122,400.00 | 128,600.00 | 128,600.00 | 85,346 |
| 2026-10-12 | 129,000.00 | 133,500.00 | 127,300.00 | 128,600.00 | 128,600.00 | 85,335 |
| 2026-10-08 | 130,800.00 | 133,000.00 | 130,300.00 | 130,400.00 | 130,400.00 | 83,886 |
| 2026-10-07 | 130,000.00 | 133,600.00 | 129,100.00 | 131,900.00 | 131,900.00 | 67,395 |
| 2026-10-06 | 131,600.00 | 131,900.00 | 127,700.00 | 130,000.00 | 130,000.00 | 79,591 |
| 2026-10-02 | 131,700.00 | 132,000.00 | 130,000.00 | 131,500.00 | 131,500.00 | 48,555 |
| 2026-10-01 | 134,200.00 | 134,300.00 | 130,000.00 | 131,600.00 | 131,600.00 | 70,448 |
| 2026-09-30 | 137,100.00 | 138,600.00 | 133,300.00 | 134,200.00 | 134,200.00 | 79,874 |
| 2026-09-29 | 135,100.00 | 137,100.00 | 132,200.00 | 136,800.00 | 136,800.00 | 132,416 |
| 2026-09-28 | 130,500.00 | 135,800.00 | 129,500.00 | 135,300.00 | 135,300.00 | 114,286 |
| 2026-09-23 | 129,900.00 | 132,300.00 | 129,000.00 | 130,000.00 | 130,000.00 | 84,944 |
| 2026-09-22 | 129,800.00 | 130,300.00 | 128,000.00 | 129,400.00 | 129,400.00 | 98,171 |
| 2026-09-21 | 127,000.00 | 129,900.00 | 126,600.00 | 128,700.00 | 128,700.00 | 67,193 |
| 2026-09-18 | 132,100.00 | 132,300.00 | 126,900.00 | 127,500.00 | 127,500.00 | 224,727 |
| 2026-09-17 | 131,200.00 | 134,200.00 | 129,100.00 | 131,200.00 | 131,200.00 | 105,351 |
| 2026-09-16 | 131,200.00 | 132,500.00 | 129,100.00 | 131,000.00 | 131,000.00 | 79,442 |
| 2026-09-15 | 132,400.00 | 133,600.00 | 130,200.00 | 131,500.00 | 131,500.00 | 59,887 |
| 2026-09-14 | 127,100.00 | 135,000.00 | 126,700.00 | 133,900.00 | 133,900.00 | 188,435 |
| 2026-09-11 | 126,000.00 | 129,100.00 | 125,700.00 | 128,300.00 | 128,300.00 | 82,652 |
| 2026-09-10 | 128,200.00 | 129,700.00 | 126,200.00 | 127,700.00 | 127,700.00 | 159,868 |
| 2026-09-09 | 130,900.00 | 130,900.00 | 125,700.00 | 130,500.00 | 130,500.00 | 134,018 |
| 2026-09-08 | 133,700.00 | 136,800.00 | 130,800.00 | 131,000.00 | 131,000.00 | 109,387 |
| 2026-09-07 | 131,900.00 | 132,700.00 | 129,200.00 | 132,700.00 | 132,700.00 | 85,287 |
| 2026-09-04 | 129,600.00 | 131,600.00 | 125,600.00 | 131,400.00 | 131,400.00 | 94,879 |
| 2026-09-03 | 130,700.00 | 130,800.00 | 126,600.00 | 128,500.00 | 128,500.00 | 107,042 |
| 2026-09-02 | 130,400.00 | 133,000.00 | 128,600.00 | 130,300.00 | 130,300.00 | 167,059 |
| 2026-09-01 | 128,800.00 | 135,800.00 | 127,100.00 | 133,600.00 | 133,600.00 | 128,290 |
| 2026-08-31 | 130,000.00 | 130,500.00 | 128,300.00 | 129,900.00 | 129,900.00 | 98,783 |
| 2026-08-28 | 126,800.00 | 130,600.00 | 125,900.00 | 130,500.00 | 130,500.00 | 65,030 |
| 2026-08-27 | 130,000.00 | 130,700.00 | 126,200.00 | 126,600.00 | 126,600.00 | 68,251 |
| 2026-08-26 | 128,800.00 | 131,700.00 | 127,600.00 | 130,800.00 | 130,800.00 | 90,024 |
| 2026-08-25 | 126,100.00 | 129,100.00 | 122,800.00 | 128,200.00 | 128,200.00 | 100,043 |
| 2026-08-24 | 121,500.00 | 128,100.00 | 121,000.00 | 127,200.00 | 127,200.00 | 151,170 |
| 2026-08-21 | 121,000.00 | 122,400.00 | 117,300.00 | 121,300.00 | 121,300.00 | 212,635 |
| 2026-08-20 | 123,600.00 | 127,200.00 | 122,000.00 | 122,900.00 | 122,900.00 | 133,321 |
| 2026-08-19 | 125,000.00 | 125,200.00 | 119,400.00 | 122,800.00 | 122,800.00 | 172,635 |
| 2026-08-18 | 137,700.00 | 140,500.00 | 125,100.00 | 126,900.00 | 126,900.00 | 229,848 |
| 2026-08-14 | 137,700.00 | 139,500.00 | 133,400.00 | 138,100.00 | 138,100.00 | 158,621 |
| 2026-08-13 | 138,700.00 | 139,900.00 | 135,300.00 | 137,600.00 | 137,600.00 | 121,358 |
| 2026-08-12 | 137,600.00 | 145,400.00 | 136,800.00 | 138,300.00 | 138,300.00 | 137,053 |
| 2026-08-11 | 145,700.00 | 147,400.00 | 133,800.00 | 135,800.00 | 135,800.00 | 158,239 |
| 2026-08-10 | 145,700.00 | 147,600.00 | 143,500.00 | 145,700.00 | 145,700.00 | 49,682 |
| 2026-08-07 | 144,100.00 | 146,400.00 | 141,500.00 | 145,700.00 | 145,700.00 | 65,244 |
| 2026-08-06 | 138,500.00 | 147,800.00 | 138,100.00 | 145,900.00 | 145,900.00 | 125,881 |
| 2026-08-05 | 132,800.00 | 139,600.00 | 131,500.00 | 137,800.00 | 137,800.00 | 138,862 |
| 2026-08-04 | 129,800.00 | 133,600.00 | 128,900.00 | 132,000.00 | 132,000.00 | 117,849 |
| 2026-08-03 | 127,200.00 | 132,400.00 | 125,200.00 | 131,100.00 | 131,100.00 | 76,787 |
| 2026-07-31 | 126,000.00 | 130,500.00 | 124,100.00 | 129,400.00 | 129,400.00 | 131,137 |
| 2026-07-30 | 124,500.00 | 129,200.00 | 121,300.00 | 124,200.00 | 124,200.00 | 129,144 |
| 2026-07-29 | 126,000.00 | 130,900.00 | 116,900.00 | 124,400.00 | 124,400.00 | 160,442 |
| 2026-07-28 | 131,400.00 | 131,400.00 | 123,800.00 | 125,400.00 | 125,400.00 | 74,868 |
| 2026-07-27 | 133,200.00 | 138,600.00 | 131,500.00 | 133,900.00 | 133,900.00 | 109,662 |
| 2026-07-24 | 132,000.00 | 133,500.00 | 129,800.00 | 132,200.00 | 132,200.00 | 103,364 |
| 2026-07-23 | 131,300.00 | 134,200.00 | 130,400.00 | 133,700.00 | 133,700.00 | 126,775 |
| 2026-07-22 | 131,100.00 | 134,900.00 | 131,100.00 | 131,900.00 | 131,900.00 | 66,582 |
| 2026-07-21 | 125,400.00 | 132,000.00 | 125,400.00 | 130,100.00 | 130,100.00 | 72,253 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,300.0000 KRW |
| 2025-04-03 | 3,000.0000 KRW |
| 2024-04-04 | 3,000.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,300.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2019-12-27 | 1,850.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.