CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 126,800.00 | 129,400.00 | 122,500.00 | 123,100.00 | 118,248.67 | 105,802 |
| 2024-07-24 | 126,500.00 | 131,800.00 | 124,000.00 | 126,300.00 | 121,322.56 | 135,742 |
| 2024-07-23 | 115,200.00 | 128,900.00 | 115,200.00 | 127,500.00 | 122,475.27 | 221,894 |
| 2024-07-22 | 116,500.00 | 117,000.00 | 113,800.00 | 115,200.00 | 110,660.01 | 62,729 |
| 2024-07-19 | 114,700.00 | 117,000.00 | 113,400.00 | 117,000.00 | 112,389.07 | 53,041 |
| 2024-07-18 | 116,400.00 | 117,100.00 | 111,500.00 | 115,700.00 | 111,140.30 | 71,164 |
| 2024-07-17 | 116,700.00 | 119,200.00 | 115,500.00 | 116,400.00 | 111,812.72 | 101,141 |
| 2024-07-16 | 118,200.00 | 119,000.00 | 115,000.00 | 116,700.00 | 112,100.89 | 127,103 |
| 2024-07-15 | 120,000.00 | 123,000.00 | 117,000.00 | 118,200.00 | 113,541.78 | 106,868 |
| 2024-07-12 | 123,400.00 | 124,000.00 | 119,200.00 | 120,100.00 | 115,366.90 | 68,251 |
| 2024-07-11 | 121,100.00 | 123,600.00 | 119,000.00 | 122,300.00 | 117,480.20 | 196,597 |
| 2024-07-10 | 118,200.00 | 121,200.00 | 116,900.00 | 119,900.00 | 115,174.78 | 104,666 |
| 2024-07-09 | 114,000.00 | 118,300.00 | 113,600.00 | 117,900.00 | 113,253.60 | 122,410 |
| 2024-07-08 | 112,100.00 | 115,000.00 | 110,600.00 | 113,100.00 | 108,642.77 | 84,639 |
| 2024-07-05 | 107,700.00 | 115,700.00 | 107,000.00 | 111,700.00 | 107,297.94 | 306,871 |
| 2024-07-04 | 116,400.00 | 119,400.00 | 105,700.00 | 106,400.00 | 102,206.81 | 335,362 |
| 2024-07-03 | 119,400.00 | 119,400.00 | 114,600.00 | 117,000.00 | 112,389.07 | 100,215 |
| 2024-07-02 | 118,800.00 | 119,600.00 | 116,500.00 | 118,700.00 | 114,022.07 | 74,051 |
| 2024-07-01 | 120,000.00 | 122,700.00 | 119,300.00 | 119,900.00 | 115,174.78 | 44,345 |
| 2024-06-28 | 121,300.00 | 122,600.00 | 118,300.00 | 121,500.00 | 116,711.73 | 83,142 |
| 2024-06-27 | 120,100.00 | 121,900.00 | 118,800.00 | 121,200.00 | 116,423.55 | 61,722 |
| 2024-06-26 | 119,300.00 | 122,000.00 | 119,300.00 | 122,000.00 | 117,192.02 | 83,346 |
| 2024-06-25 | 117,100.00 | 121,300.00 | 116,400.00 | 121,300.00 | 116,519.61 | 105,524 |
| 2024-06-24 | 126,000.00 | 126,000.00 | 116,500.00 | 117,000.00 | 112,389.07 | 175,316 |
| 2024-06-21 | 122,600.00 | 125,500.00 | 121,400.00 | 125,500.00 | 120,554.09 | 124,926 |
| 2024-06-20 | 124,800.00 | 125,200.00 | 122,200.00 | 122,600.00 | 117,768.38 | 121,879 |
| 2024-06-19 | 128,900.00 | 129,000.00 | 122,600.00 | 124,800.00 | 119,881.67 | 122,958 |
| 2024-06-18 | 129,000.00 | 129,200.00 | 124,500.00 | 128,400.00 | 123,339.80 | 74,268 |
| 2024-06-17 | 130,000.00 | 132,000.00 | 127,400.00 | 128,300.00 | 123,243.74 | 124,265 |
| 2024-06-14 | 128,400.00 | 132,700.00 | 126,700.00 | 129,100.00 | 124,012.21 | 93,341 |
| 2024-06-13 | 132,500.00 | 132,500.00 | 129,200.00 | 129,200.00 | 124,108.27 | 134,506 |
| 2024-06-12 | 132,000.00 | 132,000.00 | 129,000.00 | 130,600.00 | 125,453.10 | 86,782 |
| 2024-06-11 | 129,400.00 | 133,200.00 | 128,100.00 | 132,000.00 | 126,797.92 | 135,014 |
| 2024-06-10 | 125,500.00 | 132,000.00 | 125,300.00 | 127,500.00 | 122,475.27 | 111,857 |
| 2024-06-07 | 123,900.00 | 128,700.00 | 123,900.00 | 127,300.00 | 122,283.15 | 138,553 |
| 2024-06-05 | 125,000.00 | 125,400.00 | 119,500.00 | 122,900.00 | 118,056.55 | 241,467 |
| 2024-06-04 | 132,600.00 | 133,200.00 | 124,400.00 | 125,100.00 | 120,169.85 | 263,282 |
| 2024-06-03 | 138,100.00 | 138,100.00 | 132,100.00 | 133,900.00 | 128,623.05 | 135,065 |
| 2024-05-31 | 138,500.00 | 139,500.00 | 135,200.00 | 137,900.00 | 132,465.41 | 129,058 |
| 2024-05-30 | 135,100.00 | 139,900.00 | 133,100.00 | 136,700.00 | 131,312.70 | 127,901 |
| 2024-05-29 | 137,800.00 | 137,900.00 | 132,100.00 | 136,200.00 | 130,832.40 | 187,163 |
| 2024-05-28 | 141,800.00 | 143,800.00 | 138,500.00 | 139,100.00 | 133,618.12 | 133,567 |
| 2024-05-27 | 143,800.00 | 149,200.00 | 140,500.00 | 141,000.00 | 135,443.24 | 248,084 |
| 2024-05-24 | 136,500.00 | 141,600.00 | 134,800.00 | 141,000.00 | 135,443.24 | 185,637 |
| 2024-05-23 | 137,900.00 | 138,900.00 | 135,500.00 | 137,200.00 | 131,792.99 | 118,446 |
| 2024-05-22 | 136,000.00 | 140,500.00 | 134,000.00 | 137,800.00 | 132,369.35 | 193,334 |
| 2024-05-21 | 137,600.00 | 137,700.00 | 134,300.00 | 136,000.00 | 130,640.29 | 244,456 |
| 2024-05-20 | 142,400.00 | 143,300.00 | 135,800.00 | 138,900.00 | 133,426.00 | 290,365 |
| 2024-05-17 | 150,000.00 | 150,500.00 | 138,000.00 | 142,000.00 | 136,403.83 | 427,308 |
| 2024-05-16 | 149,300.00 | 152,900.00 | 146,800.00 | 152,700.00 | 146,682.14 | 167,202 |
| 2024-05-14 | 150,500.00 | 150,500.00 | 146,400.00 | 149,300.00 | 143,416.14 | 162,000 |
| 2024-05-13 | 145,600.00 | 151,500.00 | 143,500.00 | 150,500.00 | 144,568.85 | 260,324 |
| 2024-05-10 | 135,000.00 | 147,500.00 | 133,300.00 | 145,500.00 | 139,765.89 | 376,365 |
| 2024-05-09 | 133,500.00 | 136,000.00 | 130,000.00 | 132,800.00 | 127,566.40 | 181,243 |
| 2024-05-08 | 131,400.00 | 140,600.00 | 131,400.00 | 133,400.00 | 128,142.75 | 249,879 |
| 2024-05-07 | 130,000.00 | 133,900.00 | 128,000.00 | 131,300.00 | 126,125.51 | 176,602 |
| 2024-05-03 | 130,300.00 | 130,300.00 | 125,500.00 | 127,300.00 | 122,283.15 | 127,296 |
| 2024-05-02 | 126,900.00 | 131,100.00 | 126,600.00 | 129,500.00 | 124,396.45 | 167,573 |
| 2024-04-30 | 127,800.00 | 131,300.00 | 126,500.00 | 127,700.00 | 122,667.39 | 156,613 |
| 2024-04-29 | 123,300.00 | 131,500.00 | 123,200.00 | 127,700.00 | 122,667.39 | 198,758 |
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.