CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	80,700.00	81,400.00	80,500.00	81,200.00	73,898.12	28,875
2022-08-11	80,600.00	80,700.00	80,100.00	80,700.00	73,443.09	36,842
2022-08-10	80,700.00	81,100.00	79,800.00	79,900.00	72,715.03	30,587
2022-08-09	78,800.00	80,700.00	78,700.00	80,500.00	73,261.07	40,479
2022-08-08	79,600.00	79,700.00	78,600.00	79,000.00	71,895.96	40,293
2022-08-05	78,800.00	79,600.00	78,700.00	79,400.00	72,259.99	23,988
2022-08-04	78,500.00	79,300.00	78,200.00	79,000.00	71,895.96	23,269
2022-08-03	78,700.00	79,000.00	78,100.00	78,100.00	71,076.89	25,386
2022-08-02	78,000.00	78,600.00	77,700.00	78,600.00	71,531.93	24,877
2022-08-01	79,700.00	80,000.00	78,600.00	78,600.00	71,531.93	22,452
2022-07-29	80,800.00	80,800.00	79,300.00	79,800.00	72,624.02	25,275
2022-07-28	79,800.00	81,300.00	79,200.00	80,000.00	72,806.03	26,342
2022-07-27	80,400.00	80,400.00	78,900.00	80,300.00	73,079.06	19,010
2022-07-26	78,600.00	80,100.00	78,600.00	80,000.00	72,806.03	17,886
2022-07-25	78,200.00	79,100.00	77,900.00	79,000.00	71,895.96	17,718
2022-07-22	78,500.00	79,700.00	78,000.00	78,200.00	71,167.90	17,324
2022-07-21	78,400.00	79,600.00	77,800.00	78,900.00	71,804.95	17,570
2022-07-20	78,500.00	78,700.00	77,800.00	78,400.00	71,349.91	23,895
2022-07-19	77,200.00	77,900.00	76,800.00	77,900.00	70,894.88	23,733
2022-07-18	78,400.00	78,500.00	77,000.00	78,100.00	71,076.89	26,900
2022-07-15	78,500.00	78,600.00	76,100.00	77,500.00	70,530.85	33,125
2022-07-14	77,100.00	78,600.00	77,100.00	77,900.00	70,894.88	30,321
2022-07-13	77,000.00	78,500.00	76,300.00	77,700.00	70,712.86	30,313
2022-07-12	77,700.00	77,700.00	75,600.00	76,000.00	69,165.73	29,734
2022-07-11	78,300.00	78,300.00	76,500.00	77,200.00	70,257.82	24,052
2022-07-08	77,100.00	78,200.00	77,000.00	77,700.00	70,712.86	26,912
2022-07-07	78,500.00	78,500.00	76,100.00	76,600.00	69,711.78	38,471
2022-07-06	78,200.00	79,400.00	77,100.00	77,200.00	70,257.82	32,391
2022-07-05	78,800.00	80,000.00	78,100.00	79,400.00	72,259.99	28,099
2022-07-04	76,300.00	78,000.00	76,200.00	77,900.00	70,894.88	39,771
2022-07-01	78,700.00	78,700.00	76,000.00	76,600.00	69,711.78	43,514
2022-06-30	78,800.00	78,800.00	77,700.00	77,700.00	70,712.86	27,683
2022-06-29	77,400.00	79,100.00	77,400.00	78,400.00	71,349.91	30,508
2022-06-28	77,700.00	78,800.00	77,100.00	78,800.00	71,713.94	39,345
2022-06-27	78,200.00	78,800.00	77,000.00	78,100.00	71,076.89	38,479
2022-06-24	77,100.00	79,100.00	76,700.00	77,800.00	70,803.87	45,570
2022-06-23	77,800.00	79,400.00	76,200.00	76,500.00	69,620.77	59,002
2022-06-22	79,300.00	79,400.00	77,200.00	77,200.00	70,257.82	39,024
2022-06-21	79,400.00	79,900.00	78,500.00	78,900.00	71,804.95	28,763
2022-06-20	80,400.00	80,400.00	78,000.00	78,300.00	71,258.91	38,476
2022-06-17	78,300.00	80,300.00	77,600.00	79,300.00	72,168.98	48,895
2022-06-16	79,900.00	80,400.00	78,600.00	78,700.00	71,622.94	33,318
2022-06-15	78,500.00	80,400.00	78,500.00	79,000.00	71,895.96	35,049
2022-06-14	79,700.00	80,000.00	78,800.00	79,300.00	72,168.98	41,467
2022-06-13	81,200.00	82,000.00	79,700.00	79,700.00	72,533.01	42,561
2022-06-10	83,000.00	83,200.00	82,100.00	82,300.00	74,899.21	40,350
2022-06-09	84,800.00	84,800.00	82,600.00	83,000.00	75,536.26	57,321
2022-06-08	84,000.00	85,100.00	83,800.00	84,100.00	76,537.34	22,782
2022-06-07	84,600.00	85,200.00	84,000.00	84,200.00	76,628.35	30,340
2022-06-03	84,600.00	85,600.00	83,900.00	85,300.00	77,629.43	32,832
2022-06-02	83,600.00	85,300.00	83,400.00	83,600.00	76,082.31	41,030
2022-05-31	84,500.00	85,900.00	84,100.00	85,400.00	77,720.44	79,590
2022-05-30	83,900.00	85,000.00	83,100.00	84,200.00	76,628.35	45,794
2022-05-27	82,800.00	82,800.00	82,200.00	82,400.00	74,990.21	19,629
2022-05-26	81,900.00	82,600.00	81,300.00	81,800.00	74,444.17	30,347
2022-05-25	82,700.00	83,000.00	81,600.00	82,000.00	74,626.18	26,233
2022-05-24	82,100.00	83,100.00	81,500.00	81,700.00	74,353.16	28,910
2022-05-23	82,800.00	83,200.00	82,100.00	82,700.00	75,263.24	22,059
2022-05-20	81,600.00	83,000.00	81,000.00	82,800.00	75,354.25	31,152
2022-05-19	82,000.00	82,000.00	80,000.00	81,000.00	73,716.11	69,603

← NewerPage 18 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.