CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	64,800.00	66,900.00	64,000.00	66,300.00	62,204.89	147,982
2023-07-31	65,100.00	65,100.00	63,400.00	64,800.00	60,797.54	101,023
2023-07-28	64,500.00	64,500.00	62,500.00	63,800.00	59,859.31	94,534
2023-07-27	61,700.00	64,400.00	61,700.00	64,400.00	60,422.25	144,071
2023-07-26	64,200.00	64,300.00	61,300.00	61,700.00	57,889.02	172,658
2023-07-25	63,000.00	65,900.00	62,600.00	64,200.00	60,234.60	147,338
2023-07-24	66,400.00	66,400.00	62,600.00	62,900.00	59,014.90	192,728
2023-07-21	63,500.00	68,000.00	62,500.00	66,200.00	62,111.07	346,747
2023-07-20	61,900.00	63,700.00	61,500.00	63,500.00	59,577.84	143,772
2023-07-19	62,100.00	62,900.00	61,600.00	61,900.00	58,076.67	115,287
2023-07-18	63,300.00	64,400.00	61,700.00	62,200.00	58,358.14	202,660
2023-07-17	62,500.00	63,300.00	61,600.00	63,300.00	59,390.19	124,421
2023-07-14	61,800.00	62,500.00	60,800.00	62,500.00	58,639.61	225,184
2023-07-13	62,600.00	63,300.00	61,200.00	61,600.00	57,795.20	246,611
2023-07-12	62,900.00	62,900.00	61,700.00	62,400.00	58,545.78	178,155
2023-07-11	62,200.00	63,100.00	61,200.00	62,700.00	58,827.25	134,847
2023-07-10	60,600.00	63,100.00	60,500.00	61,400.00	57,607.55	250,264
2023-07-07	61,500.00	62,000.00	60,300.00	60,600.00	56,856.96	152,160
2023-07-06	63,700.00	63,900.00	61,800.00	62,100.00	58,264.31	192,142
2023-07-05	65,800.00	65,800.00	63,600.00	63,800.00	59,859.31	158,341
2023-07-04	67,400.00	67,600.00	65,200.00	65,700.00	61,641.95	163,254
2023-07-03	68,400.00	68,700.00	67,100.00	67,200.00	63,049.30	135,909
2023-06-30	68,000.00	68,900.00	67,000.00	68,300.00	64,081.36	145,264
2023-06-29	70,100.00	70,700.00	67,700.00	68,500.00	64,269.01	218,441
2023-06-28	70,900.00	71,600.00	70,300.00	70,700.00	66,333.12	97,492
2023-06-27	71,500.00	72,100.00	69,700.00	69,900.00	65,582.54	136,254
2023-06-26	71,200.00	72,100.00	70,600.00	71,300.00	66,896.06	84,380
2023-06-23	73,400.00	73,500.00	71,500.00	71,800.00	67,365.18	106,081
2023-06-22	73,600.00	74,000.00	72,400.00	72,800.00	68,303.41	147,088
2023-06-21	77,000.00	77,500.00	73,800.00	74,200.00	69,616.94	297,542
2023-06-20	79,600.00	79,900.00	77,800.00	78,100.00	73,276.05	94,909
2023-06-19	80,500.00	81,100.00	78,700.00	79,600.00	74,683.40	97,274
2023-06-16	80,700.00	81,500.00	79,600.00	80,500.00	75,527.81	162,127
2023-06-15	82,400.00	82,500.00	79,700.00	80,000.00	75,058.70	189,581
2023-06-14	83,100.00	83,700.00	82,100.00	82,400.00	77,310.46	106,762
2023-06-13	84,100.00	84,100.00	82,700.00	83,800.00	78,623.98	92,143
2023-06-12	84,700.00	84,700.00	83,400.00	84,100.00	78,905.45	102,372
2023-06-09	85,800.00	86,300.00	83,900.00	84,700.00	79,468.39	158,403
2023-06-08	85,900.00	86,300.00	84,500.00	85,700.00	80,406.63	135,402
2023-06-07	87,200.00	87,400.00	85,600.00	85,800.00	80,500.45	77,841
2023-06-05	87,700.00	88,300.00	86,500.00	86,700.00	81,344.86	61,239
2023-06-02	86,300.00	88,000.00	86,300.00	87,700.00	82,283.10	52,870
2023-06-01	88,600.00	89,400.00	86,100.00	86,300.00	80,969.57	93,771
2023-05-31	88,300.00	89,900.00	88,200.00	88,600.00	83,127.51	206,805
2023-05-30	89,600.00	89,900.00	87,500.00	88,600.00	83,127.51	71,300
2023-05-26	89,400.00	90,300.00	87,700.00	89,400.00	83,878.09	76,852
2023-05-25	90,300.00	90,300.00	88,600.00	89,000.00	83,502.80	58,032
2023-05-24	89,900.00	91,100.00	89,600.00	90,700.00	85,097.80	88,171
2023-05-23	90,300.00	90,600.00	89,300.00	90,000.00	84,441.03	59,846
2023-05-22	88,800.00	90,200.00	88,400.00	90,000.00	84,441.03	64,694
2023-05-19	89,900.00	89,900.00	87,200.00	88,800.00	83,315.15	152,218
2023-05-18	90,000.00	90,300.00	89,000.00	90,300.00	84,722.50	87,898
2023-05-17	88,000.00	88,700.00	87,200.00	88,200.00	82,752.21	50,594
2023-05-16	89,000.00	89,400.00	87,300.00	88,300.00	82,846.04	78,816
2023-05-15	87,900.00	90,200.00	87,000.00	89,300.00	83,784.27	97,131
2023-05-12	89,600.00	89,700.00	87,400.00	87,900.00	82,470.74	78,424
2023-05-11	88,100.00	90,300.00	88,000.00	89,500.00	83,971.92	164,212
2023-05-10	89,400.00	89,700.00	87,600.00	87,800.00	82,376.92	76,578
2023-05-09	90,400.00	90,600.00	88,300.00	89,300.00	83,784.27	92,571
2023-05-08	89,900.00	90,700.00	89,200.00	90,400.00	84,816.33	87,716

← NewerPage 14 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.