CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	85,300.00	85,300.00	81,400.00	83,200.00	78,061.04	124,504
2023-10-31	84,100.00	86,900.00	83,300.00	84,100.00	78,905.45	156,031
2023-10-30	79,600.00	84,600.00	79,500.00	82,600.00	77,498.10	92,590
2023-10-27	81,200.00	81,200.00	78,200.00	79,500.00	74,589.58	66,609
2023-10-26	81,100.00	83,400.00	80,000.00	80,400.00	75,433.99	120,936
2023-10-25	77,100.00	82,700.00	76,500.00	82,000.00	76,935.16	137,461
2023-10-24	76,000.00	77,500.00	73,600.00	77,100.00	72,337.82	95,487
2023-10-23	76,000.00	76,000.00	73,800.00	75,000.00	70,367.53	84,697
2023-10-20	76,800.00	77,200.00	73,400.00	75,500.00	70,836.64	177,785
2023-10-19	78,500.00	78,500.00	76,200.00	77,500.00	72,713.11	123,176
2023-10-18	76,500.00	80,200.00	75,800.00	78,700.00	73,838.99	163,412
2023-10-17	78,700.00	79,200.00	76,000.00	76,500.00	71,774.88	144,104
2023-10-16	79,700.00	79,700.00	76,800.00	78,700.00	73,838.99	171,120
2023-10-13	80,100.00	81,900.00	79,000.00	79,600.00	74,683.40	97,557
2023-10-12	80,400.00	80,900.00	79,500.00	80,200.00	75,246.34	172,027
2023-10-11	81,300.00	81,400.00	77,900.00	79,600.00	74,683.40	183,357
2023-10-10	81,000.00	83,200.00	79,800.00	79,800.00	74,871.05	106,719
2023-10-06	82,400.00	82,900.00	80,200.00	80,800.00	75,809.28	123,026
2023-10-05	81,500.00	84,900.00	81,000.00	82,100.00	77,028.99	183,744
2023-10-04	86,000.00	87,000.00	77,600.00	80,200.00	75,246.34	648,526
2023-09-27	89,300.00	90,700.00	87,300.00	89,800.00	84,253.39	136,249
2023-09-26	90,200.00	91,500.00	89,100.00	89,700.00	84,159.56	176,551
2023-09-25	88,500.00	93,000.00	88,500.00	91,100.00	85,473.09	205,209
2023-09-22	89,800.00	90,500.00	87,600.00	89,000.00	83,502.80	237,854
2023-09-21	89,200.00	93,600.00	89,200.00	91,600.00	85,942.21	236,101
2023-09-20	88,300.00	91,200.00	86,400.00	90,100.00	84,534.86	411,564
2023-09-19	91,000.00	93,000.00	88,900.00	89,400.00	83,878.09	161,733
2023-09-18	89,600.00	92,900.00	89,300.00	90,800.00	85,191.62	224,583
2023-09-15	91,100.00	91,200.00	89,300.00	90,500.00	84,910.15	285,668
2023-09-14	85,800.00	93,300.00	85,000.00	91,000.00	85,379.27	572,751
2023-09-13	85,700.00	86,600.00	83,500.00	84,900.00	79,656.04	242,336
2023-09-12	87,800.00	88,700.00	85,800.00	86,400.00	81,063.39	256,131
2023-09-11	85,000.00	87,900.00	83,400.00	86,900.00	81,532.51	456,460
2023-09-08	78,500.00	84,800.00	77,800.00	83,400.00	78,248.69	437,042
2023-09-07	80,400.00	80,700.00	78,200.00	78,700.00	73,838.99	401,406
2023-09-06	80,000.00	82,600.00	78,400.00	80,500.00	75,527.81	354,825
2023-09-05	77,100.00	81,700.00	76,400.00	78,900.00	74,026.64	391,459
2023-09-04	73,700.00	79,400.00	73,600.00	77,500.00	72,713.11	389,575
2023-09-01	70,600.00	76,500.00	70,300.00	73,200.00	68,678.71	440,899
2023-08-31	67,700.00	72,200.00	67,600.00	70,300.00	65,957.83	1,835,946
2023-08-30	67,500.00	68,800.00	66,100.00	67,400.00	63,236.95	413,611
2023-08-29	69,100.00	69,400.00	66,500.00	67,000.00	62,861.66	281,795
2023-08-28	67,800.00	70,200.00	67,600.00	69,000.00	64,738.13	208,225
2023-08-25	66,300.00	68,500.00	66,000.00	66,900.00	62,767.83	184,590
2023-08-24	68,200.00	68,600.00	66,600.00	67,300.00	63,143.13	182,290
2023-08-23	70,500.00	70,900.00	67,700.00	68,100.00	63,893.71	185,805
2023-08-22	71,400.00	72,200.00	70,300.00	70,900.00	66,520.77	119,944
2023-08-21	70,400.00	72,400.00	70,300.00	70,600.00	66,239.30	98,688
2023-08-18	71,100.00	72,000.00	69,600.00	70,400.00	66,051.65	163,606
2023-08-17	72,700.00	73,500.00	70,200.00	72,300.00	67,834.30	230,961
2023-08-16	76,400.00	76,400.00	70,900.00	73,700.00	69,147.82	279,321
2023-08-14	76,500.00	77,800.00	75,600.00	77,000.00	72,243.99	135,786
2023-08-11	77,400.00	78,400.00	75,900.00	76,500.00	71,774.88	245,326
2023-08-10	70,000.00	79,400.00	69,900.00	78,400.00	73,557.52	739,153
2023-08-09	68,500.00	70,300.00	68,500.00	70,000.00	65,676.36	142,449
2023-08-08	70,200.00	70,200.00	68,100.00	68,500.00	64,269.01	167,613
2023-08-07	66,600.00	70,900.00	65,500.00	70,400.00	66,051.65	271,988
2023-08-04	66,000.00	66,800.00	65,200.00	66,800.00	62,674.01	77,182
2023-08-03	65,900.00	66,300.00	64,800.00	65,700.00	61,641.95	80,084
2023-08-02	66,000.00	67,500.00	65,500.00	65,900.00	61,829.60	123,866

← NewerPage 13 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.