CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 123,700.00 | 124,800.00 | 121,500.00 | 122,000.00 | 117,192.02 | 61,843 |
| 2024-04-25 | 122,300.00 | 124,800.00 | 120,800.00 | 122,500.00 | 117,672.32 | 96,262 |
| 2024-04-24 | 124,700.00 | 128,100.00 | 122,100.00 | 123,500.00 | 118,632.91 | 125,145 |
| 2024-04-23 | 122,600.00 | 125,400.00 | 120,600.00 | 124,900.00 | 119,977.73 | 170,221 |
| 2024-04-22 | 117,900.00 | 125,900.00 | 116,500.00 | 122,500.00 | 117,672.32 | 306,840 |
| 2024-04-19 | 118,500.00 | 119,300.00 | 113,300.00 | 116,100.00 | 111,524.54 | 236,773 |
| 2024-04-18 | 116,100.00 | 122,300.00 | 115,000.00 | 120,000.00 | 115,270.84 | 163,733 |
| 2024-04-17 | 116,800.00 | 119,400.00 | 114,700.00 | 114,900.00 | 110,371.83 | 123,009 |
| 2024-04-16 | 115,500.00 | 116,400.00 | 112,800.00 | 114,900.00 | 110,371.83 | 155,751 |
| 2024-04-15 | 115,100.00 | 119,100.00 | 111,000.00 | 116,900.00 | 112,293.01 | 185,553 |
| 2024-04-12 | 120,400.00 | 120,500.00 | 113,700.00 | 115,500.00 | 110,948.18 | 274,895 |
| 2024-04-11 | 119,100.00 | 123,300.00 | 117,800.00 | 120,300.00 | 115,559.02 | 199,903 |
| 2024-04-09 | 126,700.00 | 127,500.00 | 120,200.00 | 122,300.00 | 117,480.20 | 155,176 |
| 2024-04-08 | 129,000.00 | 129,000.00 | 122,800.00 | 125,500.00 | 120,554.09 | 166,502 |
| 2024-04-05 | 132,100.00 | 135,500.00 | 127,900.00 | 128,600.00 | 123,531.92 | 203,954 |
| 2024-04-04 | 127,700.00 | 133,500.00 | 124,500.00 | 132,100.00 | 126,893.98 | 306,045 |
| 2024-04-03 | 123,700.00 | 130,900.00 | 119,000.00 | 128,900.00 | 120,938.32 | 360,729 |
| 2024-04-02 | 128,400.00 | 133,800.00 | 121,900.00 | 123,300.00 | 115,684.21 | 331,851 |
| 2024-04-01 | 128,300.00 | 132,000.00 | 122,100.00 | 128,400.00 | 120,469.21 | 466,144 |
| 2024-03-29 | 125,000.00 | 132,800.00 | 123,900.00 | 129,800.00 | 121,782.73 | 631,826 |
| 2024-03-28 | 116,900.00 | 124,000.00 | 114,000.00 | 122,200.00 | 114,652.16 | 308,463 |
| 2024-03-27 | 113,200.00 | 119,200.00 | 112,300.00 | 116,000.00 | 108,835.11 | 164,724 |
| 2024-03-26 | 114,500.00 | 115,300.00 | 110,500.00 | 114,600.00 | 107,521.58 | 194,300 |
| 2024-03-25 | 121,100.00 | 121,300.00 | 112,100.00 | 113,500.00 | 106,489.52 | 219,224 |
| 2024-03-22 | 119,000.00 | 123,000.00 | 118,400.00 | 120,000.00 | 112,588.04 | 200,899 |
| 2024-03-21 | 114,200.00 | 122,000.00 | 111,000.00 | 119,200.00 | 111,837.46 | 588,966 |
| 2024-03-20 | 111,800.00 | 113,600.00 | 106,500.00 | 112,200.00 | 105,269.82 | 181,285 |
| 2024-03-19 | 112,600.00 | 113,500.00 | 109,200.00 | 111,200.00 | 104,331.59 | 178,746 |
| 2024-03-18 | 113,000.00 | 115,000.00 | 109,200.00 | 112,300.00 | 105,363.64 | 451,566 |
| 2024-03-15 | 96,500.00 | 109,200.00 | 95,900.00 | 109,200.00 | 102,455.12 | 688,893 |
| 2024-03-14 | 92,900.00 | 96,000.00 | 91,900.00 | 95,800.00 | 89,882.79 | 145,819 |
| 2024-03-13 | 92,700.00 | 93,000.00 | 91,100.00 | 92,000.00 | 86,317.50 | 85,136 |
| 2024-03-12 | 93,700.00 | 93,900.00 | 91,200.00 | 92,100.00 | 86,411.32 | 85,577 |
| 2024-03-11 | 94,600.00 | 95,800.00 | 92,600.00 | 92,800.00 | 87,068.09 | 103,299 |
| 2024-03-08 | 95,100.00 | 95,100.00 | 92,900.00 | 94,500.00 | 88,663.08 | 98,684 |
| 2024-03-07 | 96,700.00 | 96,700.00 | 92,500.00 | 94,100.00 | 88,287.79 | 90,959 |
| 2024-03-06 | 96,600.00 | 97,600.00 | 95,000.00 | 96,600.00 | 90,633.38 | 83,610 |
| 2024-03-05 | 96,200.00 | 100,200.00 | 96,200.00 | 96,600.00 | 90,633.38 | 114,778 |
| 2024-03-04 | 97,900.00 | 98,800.00 | 96,000.00 | 96,200.00 | 90,258.08 | 102,878 |
| 2024-02-29 | 95,500.00 | 96,900.00 | 94,300.00 | 96,900.00 | 90,914.85 | 99,411 |
| 2024-02-28 | 93,700.00 | 95,700.00 | 91,900.00 | 95,000.00 | 89,132.20 | 116,688 |
| 2024-02-27 | 94,000.00 | 94,200.00 | 92,100.00 | 93,000.00 | 87,255.73 | 84,642 |
| 2024-02-26 | 100,300.00 | 100,400.00 | 92,700.00 | 94,300.00 | 88,475.44 | 235,412 |
| 2024-02-23 | 101,800.00 | 101,800.00 | 98,700.00 | 100,300.00 | 94,104.84 | 119,180 |
| 2024-02-22 | 104,000.00 | 104,000.00 | 100,000.00 | 101,800.00 | 95,512.19 | 105,783 |
| 2024-02-21 | 104,400.00 | 105,800.00 | 99,800.00 | 103,000.00 | 96,638.07 | 157,177 |
| 2024-02-20 | 106,000.00 | 107,100.00 | 101,400.00 | 103,400.00 | 97,013.36 | 93,214 |
| 2024-02-19 | 102,000.00 | 108,200.00 | 101,200.00 | 106,900.00 | 100,297.18 | 209,907 |
| 2024-02-16 | 98,600.00 | 101,000.00 | 97,800.00 | 101,000.00 | 94,761.60 | 86,743 |
| 2024-02-15 | 101,000.00 | 101,200.00 | 96,700.00 | 97,400.00 | 91,383.96 | 121,258 |
| 2024-02-14 | 101,600.00 | 104,200.00 | 99,200.00 | 99,500.00 | 93,354.25 | 148,154 |
| 2024-02-13 | 107,900.00 | 110,000.00 | 102,200.00 | 103,500.00 | 97,107.19 | 166,097 |
| 2024-02-08 | 107,800.00 | 110,400.00 | 107,200.00 | 107,800.00 | 101,141.59 | 142,266 |
| 2024-02-07 | 100,500.00 | 108,900.00 | 99,100.00 | 108,600.00 | 101,892.18 | 299,700 |
| 2024-02-06 | 100,000.00 | 102,600.00 | 97,900.00 | 99,200.00 | 93,072.78 | 102,736 |
| 2024-02-05 | 100,100.00 | 102,600.00 | 97,100.00 | 100,000.00 | 93,823.37 | 132,961 |
| 2024-02-02 | 100,600.00 | 100,600.00 | 96,000.00 | 99,600.00 | 93,448.08 | 230,599 |
| 2024-02-01 | 93,900.00 | 103,500.00 | 93,500.00 | 100,900.00 | 94,667.78 | 404,068 |
| 2024-01-31 | 90,400.00 | 95,400.00 | 89,600.00 | 93,900.00 | 88,100.14 | 162,236 |
| 2024-01-30 | 90,000.00 | 93,400.00 | 89,500.00 | 90,600.00 | 85,003.97 | 139,800 |
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.