CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	81,300.00	82,800.00	81,100.00	82,500.00	77,404.28	32,134
2023-02-07	82,000.00	82,600.00	81,000.00	81,200.00	76,184.58	38,445
2023-02-06	83,100.00	83,900.00	81,500.00	82,400.00	77,310.46	38,211
2023-02-03	82,100.00	83,500.00	81,600.00	82,700.00	77,591.93	35,097
2023-02-02	83,500.00	83,500.00	82,000.00	82,300.00	77,216.63	53,108
2023-02-01	82,000.00	83,500.00	82,000.00	82,900.00	77,779.57	42,351
2023-01-31	83,500.00	83,900.00	82,200.00	82,400.00	77,310.46	53,827
2023-01-30	84,500.00	84,600.00	82,800.00	82,800.00	77,685.75	44,189
2023-01-27	84,400.00	85,700.00	84,000.00	84,600.00	79,374.57	43,994
2023-01-26	84,200.00	84,800.00	83,700.00	84,500.00	79,280.75	31,223
2023-01-25	85,200.00	86,400.00	84,000.00	84,200.00	78,999.28	35,057
2023-01-20	87,000.00	87,000.00	85,200.00	85,300.00	80,031.33	39,173
2023-01-19	85,000.00	87,800.00	84,800.00	87,400.00	82,001.63	73,264
2023-01-18	82,400.00	85,700.00	82,400.00	85,500.00	80,218.98	76,853
2023-01-17	84,800.00	84,800.00	82,000.00	82,800.00	77,685.75	46,511
2023-01-16	83,200.00	84,500.00	83,000.00	83,300.00	78,154.87	32,027
2023-01-13	83,900.00	85,000.00	83,200.00	84,200.00	78,999.28	43,733
2023-01-12	82,600.00	83,500.00	82,600.00	82,700.00	77,591.93	52,852
2023-01-11	82,800.00	83,800.00	82,200.00	82,500.00	77,404.28	28,977
2023-01-10	83,500.00	84,400.00	82,600.00	82,800.00	77,685.75	45,823
2023-01-09	81,800.00	83,000.00	81,200.00	82,800.00	77,685.75	29,784
2023-01-06	80,100.00	81,500.00	80,100.00	80,800.00	75,809.28	34,906
2023-01-05	82,100.00	83,300.00	81,000.00	81,200.00	76,184.58	43,959
2023-01-04	83,800.00	83,900.00	82,100.00	82,500.00	77,404.28	49,320
2023-01-03	85,700.00	85,800.00	83,000.00	83,400.00	78,248.69	56,324
2023-01-02	84,300.00	86,000.00	83,600.00	84,700.00	79,468.39	65,314
2022-12-29	85,300.00	86,100.00	83,600.00	84,100.00	78,905.45	64,279
2022-12-28	81,800.00	86,200.00	81,800.00	85,500.00	80,218.98	108,369
2022-12-27	82,600.00	83,500.00	82,000.00	83,300.00	75,809.28	64,861
2022-12-26	83,500.00	84,600.00	82,000.00	83,000.00	75,536.26	32,627
2022-12-23	84,800.00	85,300.00	82,000.00	84,000.00	76,446.34	37,980
2022-12-22	82,800.00	85,900.00	81,500.00	84,800.00	77,174.40	99,142
2022-12-21	81,800.00	82,800.00	80,600.00	82,300.00	74,899.21	53,386
2022-12-20	81,700.00	82,300.00	80,400.00	81,000.00	73,716.11	46,692
2022-12-19	80,300.00	81,700.00	80,000.00	81,000.00	73,716.11	36,801
2022-12-16	79,400.00	81,200.00	79,200.00	80,700.00	73,443.09	49,666
2022-12-15	80,900.00	81,000.00	79,700.00	80,000.00	72,806.03	38,489
2022-12-14	80,700.00	81,000.00	79,700.00	80,700.00	73,443.09	32,213
2022-12-13	79,300.00	80,700.00	78,000.00	80,500.00	73,261.07	49,058
2022-12-12	80,000.00	81,100.00	79,200.00	79,200.00	72,077.97	28,964
2022-12-09	77,700.00	80,900.00	76,600.00	80,800.00	73,534.09	75,960
2022-12-08	77,200.00	77,900.00	76,600.00	77,300.00	70,348.83	57,559
2022-12-07	78,200.00	78,200.00	75,800.00	75,800.00	68,983.72	36,542
2022-12-06	75,000.00	78,400.00	74,500.00	77,000.00	70,075.81	50,584
2022-12-05	75,700.00	76,200.00	74,700.00	75,000.00	68,255.66	22,755
2022-12-02	77,400.00	77,400.00	75,200.00	75,600.00	68,801.70	39,568
2022-12-01	76,900.00	78,100.00	76,800.00	77,600.00	70,621.85	40,724
2022-11-30	76,400.00	77,800.00	76,400.00	76,700.00	69,802.78	67,894
2022-11-29	76,700.00	77,100.00	75,500.00	76,900.00	69,984.80	22,748
2022-11-28	76,800.00	77,500.00	75,500.00	75,500.00	68,710.69	22,534
2022-11-25	77,900.00	77,900.00	76,800.00	77,200.00	70,257.82	13,309
2022-11-24	77,400.00	77,800.00	76,700.00	77,200.00	70,257.82	13,797
2022-11-23	76,900.00	77,500.00	76,200.00	77,100.00	70,166.82	25,622
2022-11-22	77,400.00	78,000.00	76,600.00	76,700.00	69,802.78	17,885
2022-11-21	78,100.00	78,100.00	76,400.00	76,600.00	69,711.78	18,917
2022-11-18	77,600.00	78,800.00	77,100.00	77,300.00	70,348.83	21,330
2022-11-17	79,900.00	80,000.00	77,700.00	77,700.00	70,712.86	22,553
2022-11-16	79,700.00	80,200.00	78,300.00	79,500.00	72,351.00	39,834
2022-11-15	77,800.00	79,500.00	77,300.00	79,000.00	71,895.96	37,122
2022-11-14	76,900.00	77,700.00	76,600.00	76,900.00	69,984.80	30,470

← NewerPage 16 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.