CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	77,300.00	77,400.00	76,200.00	77,100.00	70,166.82	41,060
2022-11-10	75,700.00	76,900.00	75,500.00	75,700.00	68,892.71	42,407
2022-11-09	76,200.00	77,100.00	75,500.00	76,300.00	69,438.75	37,358
2022-11-08	74,400.00	76,000.00	74,000.00	75,300.00	68,528.68	29,361
2022-11-07	73,200.00	74,800.00	72,500.00	74,100.00	67,436.59	23,754
2022-11-04	72,100.00	73,200.00	71,500.00	72,500.00	65,980.47	35,158
2022-11-03	73,300.00	74,300.00	72,200.00	72,600.00	66,071.48	28,522
2022-11-02	72,600.00	74,200.00	72,200.00	73,900.00	67,254.57	25,400
2022-11-01	72,000.00	73,500.00	72,000.00	73,400.00	66,799.54	19,402
2022-10-31	73,700.00	73,700.00	71,600.00	71,800.00	65,343.42	27,725
2022-10-28	72,000.00	73,700.00	71,900.00	72,800.00	66,253.49	31,437
2022-10-27	71,900.00	72,300.00	71,200.00	71,900.00	65,434.42	25,916
2022-10-26	71,200.00	72,300.00	70,400.00	70,500.00	64,160.32	27,461
2022-10-25	73,200.00	73,200.00	71,200.00	71,300.00	64,888.38	21,832
2022-10-24	73,900.00	74,200.00	71,900.00	72,200.00	65,707.45	25,996
2022-10-21	73,800.00	73,800.00	72,200.00	72,600.00	66,071.48	26,089
2022-10-20	72,100.00	73,400.00	71,800.00	73,400.00	66,799.54	51,502
2022-10-19	72,800.00	72,800.00	71,400.00	71,700.00	65,252.41	19,890
2022-10-18	71,600.00	72,600.00	71,200.00	72,100.00	65,616.44	27,217
2022-10-17	70,600.00	71,600.00	70,100.00	71,000.00	64,615.36	16,551
2022-10-14	69,100.00	71,500.00	68,700.00	71,200.00	64,797.37	35,190
2022-10-13	69,000.00	69,300.00	68,400.00	68,500.00	62,340.17	39,118
2022-10-12	67,300.00	69,400.00	67,300.00	69,400.00	63,159.23	32,555
2022-10-11	70,000.00	70,800.00	67,400.00	67,800.00	61,703.11	42,983
2022-10-07	69,400.00	70,800.00	69,400.00	70,800.00	64,433.34	28,051
2022-10-06	69,500.00	70,700.00	68,900.00	70,200.00	63,887.29	20,139
2022-10-05	71,000.00	71,400.00	68,700.00	68,800.00	62,613.19	39,918
2022-10-04	69,700.00	71,600.00	69,600.00	70,700.00	64,342.33	23,666
2022-09-30	69,000.00	70,300.00	68,800.00	69,500.00	63,250.24	55,859
2022-09-29	70,800.00	71,200.00	69,000.00	69,400.00	63,159.23	41,948
2022-09-28	71,300.00	72,200.00	69,800.00	70,300.00	63,978.30	41,416
2022-09-27	72,900.00	73,200.00	71,400.00	72,100.00	65,616.44	33,181
2022-09-26	74,200.00	74,500.00	72,000.00	72,200.00	65,707.45	39,425
2022-09-23	77,000.00	77,000.00	74,800.00	74,800.00	68,073.64	13,106
2022-09-22	76,000.00	76,800.00	74,700.00	76,400.00	69,529.76	33,605
2022-09-21	75,100.00	76,900.00	75,000.00	76,100.00	69,256.74	27,851
2022-09-20	75,600.00	76,500.00	75,500.00	76,300.00	69,438.75	28,012
2022-09-19	74,200.00	75,400.00	73,900.00	75,100.00	68,346.66	32,673
2022-09-16	74,600.00	75,100.00	73,900.00	74,500.00	67,800.62	48,221
2022-09-15	75,500.00	75,500.00	74,600.00	74,700.00	67,982.63	31,378
2022-09-14	75,000.00	76,000.00	74,700.00	75,100.00	68,346.66	38,227
2022-09-13	75,300.00	76,800.00	75,300.00	76,300.00	69,438.75	35,821
2022-09-08	75,500.00	75,900.00	74,400.00	74,400.00	67,709.61	36,966
2022-09-07	75,600.00	76,500.00	74,500.00	74,900.00	68,164.65	39,301
2022-09-06	76,600.00	76,700.00	75,700.00	75,800.00	68,983.72	20,986
2022-09-05	76,000.00	76,900.00	75,800.00	76,100.00	69,256.74	18,172
2022-09-02	76,800.00	77,100.00	76,100.00	76,200.00	69,347.75	29,937
2022-09-01	77,700.00	78,200.00	76,800.00	76,800.00	69,893.79	35,990
2022-08-31	77,800.00	78,700.00	77,000.00	78,200.00	71,167.90	50,079
2022-08-30	77,000.00	77,900.00	76,600.00	77,800.00	70,803.87	19,931
2022-08-29	76,900.00	77,400.00	76,100.00	76,500.00	69,620.77	46,706
2022-08-26	78,900.00	79,200.00	77,900.00	78,000.00	70,985.88	52,777
2022-08-25	78,900.00	79,800.00	78,600.00	79,200.00	72,077.97	28,627
2022-08-24	78,500.00	78,700.00	77,600.00	78,300.00	71,258.91	26,403
2022-08-23	80,400.00	80,400.00	78,000.00	78,000.00	70,985.88	41,036
2022-08-22	80,800.00	80,800.00	79,600.00	80,400.00	73,170.06	28,979
2022-08-19	80,800.00	81,400.00	80,100.00	81,000.00	73,716.11	33,257
2022-08-18	80,600.00	80,800.00	79,700.00	80,400.00	73,170.06	34,278
2022-08-17	81,300.00	81,700.00	80,000.00	80,700.00	73,443.09	36,268
2022-08-16	81,800.00	81,800.00	80,300.00	80,800.00	73,534.09	16,902

← NewerPage 17 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.