CJ Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	89,500.00	90,700.00	87,800.00	89,400.00	83,878.09	97,707
2024-01-26	88,500.00	89,900.00	88,000.00	88,200.00	82,752.21	30,130
2024-01-25	89,900.00	90,300.00	88,200.00	88,900.00	83,408.98	30,220
2024-01-24	91,000.00	92,900.00	88,300.00	88,900.00	83,408.98	77,831
2024-01-23	87,500.00	90,900.00	85,500.00	90,600.00	85,003.97	58,317
2024-01-22	87,200.00	87,600.00	84,600.00	86,600.00	81,251.04	100,484
2024-01-19	87,000.00	87,800.00	85,500.00	86,200.00	80,875.74	73,642
2024-01-18	89,000.00	89,100.00	85,600.00	86,000.00	80,688.10	93,135
2024-01-17	92,700.00	93,000.00	87,700.00	88,100.00	82,658.39	85,066
2024-01-16	93,500.00	94,400.00	92,000.00	92,600.00	86,880.44	56,460
2024-01-15	92,800.00	94,600.00	92,700.00	94,000.00	88,193.97	30,649
2024-01-12	98,600.00	98,600.00	91,100.00	92,800.00	87,068.09	128,790
2024-01-11	100,000.00	100,200.00	97,600.00	97,600.00	91,571.61	92,279
2024-01-10	97,100.00	101,600.00	96,300.00	99,000.00	92,885.14	101,442
2024-01-09	95,400.00	97,400.00	94,300.00	97,100.00	91,102.49	76,558
2024-01-08	96,500.00	96,500.00	94,300.00	95,400.00	89,507.49	49,943
2024-01-05	92,500.00	96,300.00	92,000.00	95,800.00	89,882.79	84,646
2024-01-04	94,200.00	95,500.00	92,300.00	92,300.00	86,598.97	42,105
2024-01-03	92,800.00	97,000.00	92,800.00	94,200.00	88,381.61	91,580
2024-01-02	93,600.00	94,900.00	93,200.00	93,400.00	87,631.03	42,434
2023-12-28	95,200.00	95,200.00	92,400.00	94,400.00	88,569.26	69,104
2023-12-27	97,100.00	97,200.00	93,500.00	95,200.00	89,319.85	72,933
2023-12-26	98,000.00	98,200.00	96,800.00	97,100.00	91,102.49	45,946
2023-12-22	97,300.00	98,400.00	96,700.00	97,000.00	91,008.67	44,608
2023-12-21	99,500.00	99,500.00	96,800.00	97,300.00	91,290.14	47,062
2023-12-20	97,800.00	101,000.00	97,100.00	99,500.00	93,354.25	129,936
2023-12-19	94,700.00	97,500.00	94,100.00	96,100.00	90,164.26	64,728
2023-12-18	95,300.00	97,300.00	94,800.00	95,300.00	89,413.67	67,596
2023-12-15	96,800.00	96,800.00	93,700.00	96,100.00	90,164.26	112,727
2023-12-14	98,400.00	98,400.00	96,500.00	96,800.00	90,821.02	100,801
2023-12-13	96,800.00	97,900.00	96,100.00	96,800.00	90,821.02	57,774
2023-12-12	100,400.00	102,100.00	96,100.00	96,100.00	90,164.26	135,376
2023-12-11	99,200.00	99,800.00	97,000.00	99,300.00	93,166.61	52,509
2023-12-08	100,500.00	102,800.00	98,100.00	98,300.00	92,228.37	151,623
2023-12-07	98,500.00	102,100.00	95,600.00	98,000.00	91,946.90	136,308
2023-12-06	100,500.00	103,200.00	98,800.00	99,100.00	92,978.96	118,046
2023-12-05	94,500.00	101,400.00	93,800.00	99,000.00	92,885.14	264,241
2023-12-04	91,200.00	94,700.00	88,600.00	94,000.00	88,193.97	128,364
2023-12-01	91,800.00	92,700.00	90,600.00	91,000.00	85,379.27	65,065
2023-11-30	90,100.00	93,700.00	90,100.00	92,000.00	86,317.50	108,239
2023-11-29	92,500.00	92,500.00	89,500.00	90,100.00	84,534.86	104,125
2023-11-28	93,900.00	95,000.00	92,800.00	93,200.00	87,443.38	108,251
2023-11-27	89,900.00	94,100.00	89,800.00	93,900.00	88,100.14	130,156
2023-11-24	88,600.00	89,700.00	87,200.00	89,500.00	83,971.92	70,738
2023-11-23	88,500.00	89,400.00	87,700.00	88,600.00	83,127.51	60,739
2023-11-22	88,100.00	89,700.00	87,600.00	88,500.00	83,033.68	75,086
2023-11-21	91,000.00	91,000.00	88,000.00	88,000.00	82,564.57	90,227
2023-11-20	89,900.00	90,200.00	87,600.00	90,000.00	84,441.03	52,572
2023-11-17	89,400.00	90,500.00	88,600.00	89,500.00	83,971.92	73,810
2023-11-16	87,200.00	89,700.00	87,200.00	89,000.00	83,502.80	80,079
2023-11-15	90,800.00	90,800.00	84,100.00	87,500.00	82,095.45	198,926
2023-11-14	92,600.00	92,800.00	87,800.00	88,800.00	83,315.15	123,530
2023-11-13	92,500.00	92,500.00	89,700.00	91,200.00	85,566.91	74,125
2023-11-10	91,400.00	92,700.00	90,600.00	91,700.00	86,036.03	93,363
2023-11-09	89,500.00	94,900.00	89,100.00	92,300.00	86,598.97	181,875
2023-11-08	85,600.00	91,200.00	85,100.00	90,500.00	84,910.15	209,296
2023-11-07	83,700.00	86,200.00	82,800.00	84,900.00	79,656.04	107,892
2023-11-06	84,900.00	86,000.00	82,600.00	83,700.00	78,530.16	117,369
2023-11-03	85,600.00	86,200.00	83,600.00	84,300.00	79,093.10	66,203
2023-11-02	84,100.00	86,300.00	82,800.00	85,600.00	80,312.80	151,697

← NewerPage 12 of 21 · 1,223 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.