CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	89,900.00	90,700.00	89,200.00	90,400.00	84,816.33	87,716
2023-05-04	90,000.00	91,000.00	89,300.00	90,300.00	84,722.50	79,693
2023-05-03	90,500.00	91,600.00	89,000.00	90,400.00	84,816.33	116,713
2023-05-02	91,000.00	92,000.00	90,600.00	91,400.00	85,754.56	118,180
2023-04-28	92,400.00	93,200.00	90,500.00	91,500.00	85,848.38	196,444
2023-04-27	92,800.00	93,300.00	92,200.00	92,400.00	86,692.79	116,452
2023-04-26	91,900.00	94,000.00	91,000.00	93,300.00	87,537.20	336,501
2023-04-25	93,100.00	95,900.00	89,000.00	92,200.00	86,505.15	602,994
2023-04-24	107,900.00	108,500.00	78,100.00	94,900.00	89,038.38	2,558,045
2023-04-21	113,200.00	113,200.00	108,000.00	108,700.00	101,986.00	95,105
2023-04-20	112,800.00	115,000.00	110,000.00	113,400.00	106,395.70	152,380
2023-04-19	114,900.00	115,100.00	112,000.00	112,700.00	105,738.94	91,913
2023-04-18	111,200.00	114,900.00	111,000.00	114,900.00	107,803.05	145,522
2023-04-17	108,000.00	111,200.00	107,500.00	111,200.00	104,331.59	150,496
2023-04-14	110,300.00	110,800.00	108,100.00	108,600.00	101,892.18	157,547
2023-04-13	107,800.00	110,800.00	107,700.00	110,000.00	103,205.71	192,499
2023-04-12	105,300.00	108,200.00	105,300.00	107,900.00	101,235.42	89,144
2023-04-11	107,000.00	107,700.00	104,200.00	105,900.00	99,358.95	142,275
2023-04-10	106,200.00	108,000.00	105,600.00	107,400.00	100,766.30	100,123
2023-04-07	109,300.00	110,000.00	107,000.00	107,100.00	100,484.83	84,724
2023-04-06	108,000.00	110,500.00	107,500.00	109,600.00	102,830.41	102,142
2023-04-05	108,400.00	110,000.00	106,800.00	108,100.00	101,423.06	87,921
2023-04-04	106,600.00	110,000.00	106,500.00	108,400.00	101,704.53	141,475
2023-04-03	104,300.00	107,000.00	104,200.00	106,800.00	100,203.36	123,923
2023-03-31	101,900.00	104,900.00	101,300.00	104,300.00	97,857.77	118,893
2023-03-30	99,200.00	102,000.00	97,400.00	101,200.00	94,949.25	83,829
2023-03-29	100,500.00	101,000.00	99,400.00	100,200.00	94,011.02	42,599
2023-03-28	100,400.00	101,900.00	99,500.00	100,000.00	93,823.37	61,859
2023-03-27	100,600.00	100,600.00	99,000.00	99,600.00	93,448.08	70,436
2023-03-24	100,600.00	101,700.00	99,600.00	100,600.00	94,386.31	60,881
2023-03-23	98,900.00	102,000.00	98,800.00	101,100.00	94,855.43	132,067
2023-03-22	100,400.00	101,100.00	98,700.00	99,600.00	93,448.08	121,541
2023-03-21	97,500.00	101,100.00	97,200.00	100,400.00	94,198.66	164,531
2023-03-20	95,600.00	97,200.00	95,100.00	97,000.00	91,008.67	82,190
2023-03-17	96,100.00	96,200.00	94,700.00	95,600.00	89,695.14	122,096
2023-03-16	94,900.00	96,100.00	93,300.00	95,300.00	89,413.67	91,057
2023-03-15	94,000.00	95,200.00	93,400.00	95,000.00	89,132.20	71,277
2023-03-14	93,200.00	95,000.00	92,500.00	93,300.00	87,537.20	106,682
2023-03-13	93,000.00	94,200.00	91,900.00	93,900.00	88,100.14	97,582
2023-03-10	94,000.00	94,600.00	92,700.00	93,000.00	87,255.73	60,263
2023-03-09	93,400.00	96,000.00	91,600.00	94,200.00	88,381.61	245,301
2023-03-08	90,500.00	93,600.00	90,500.00	93,200.00	87,443.38	116,850
2023-03-07	90,600.00	92,100.00	90,100.00	91,100.00	85,473.09	91,445
2023-03-06	87,900.00	92,600.00	87,900.00	90,900.00	85,285.44	158,044
2023-03-03	86,900.00	88,700.00	86,900.00	87,900.00	82,470.74	96,717
2023-03-02	86,900.00	87,500.00	86,100.00	86,800.00	81,438.68	92,154
2023-02-28	84,300.00	87,800.00	83,900.00	86,900.00	81,532.51	257,993
2023-02-27	83,100.00	84,800.00	83,100.00	83,800.00	78,623.98	76,090
2023-02-24	82,900.00	83,800.00	82,600.00	83,500.00	78,342.51	41,167
2023-02-23	81,300.00	84,500.00	81,300.00	82,800.00	77,685.75	94,084
2023-02-22	80,400.00	82,200.00	80,300.00	81,300.00	76,278.40	62,823
2023-02-21	82,200.00	82,200.00	80,400.00	80,400.00	75,433.99	54,247
2023-02-20	81,500.00	82,400.00	80,700.00	82,100.00	77,028.99	35,081
2023-02-17	80,700.00	82,000.00	80,000.00	80,900.00	75,903.11	27,374
2023-02-16	80,300.00	81,300.00	80,200.00	80,600.00	75,621.64	36,261
2023-02-15	82,000.00	82,000.00	79,700.00	80,300.00	75,340.17	42,315
2023-02-14	83,200.00	83,300.00	81,100.00	81,400.00	76,372.22	30,068
2023-02-13	82,500.00	83,700.00	81,800.00	82,100.00	77,028.99	33,746
2023-02-10	81,600.00	83,500.00	81,600.00	83,300.00	78,154.87	38,800
2023-02-09	82,000.00	83,000.00	81,200.00	82,000.00	76,935.16	41,526

← NewerPage 15 of 21 · 1,224 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.