CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	83,000.00	83,700.00	81,800.00	83,100.00	75,627.27	41,693
2022-05-17	83,400.00	84,800.00	82,600.00	83,100.00	75,627.27	47,186
2022-05-16	84,200.00	84,800.00	83,500.00	84,000.00	76,446.34	14,646
2022-05-13	83,300.00	84,600.00	83,000.00	84,100.00	76,537.34	30,712
2022-05-12	83,700.00	84,700.00	83,000.00	83,200.00	75,718.28	37,951
2022-05-11	83,800.00	84,600.00	83,500.00	84,500.00	76,901.37	30,466
2022-05-10	83,100.00	84,600.00	81,500.00	84,100.00	76,537.34	46,514
2022-05-09	85,500.00	86,300.00	83,400.00	83,700.00	76,173.31	36,410
2022-05-06	85,000.00	86,800.00	84,300.00	85,600.00	77,902.46	40,997
2022-05-04	85,200.00	86,100.00	84,800.00	85,100.00	77,447.42	27,397
2022-05-03	87,000.00	87,100.00	85,100.00	85,100.00	77,447.42	35,618
2022-05-02	86,500.00	87,600.00	86,300.00	87,000.00	79,176.56	21,858
2022-04-29	85,800.00	87,500.00	85,000.00	87,000.00	79,176.56	36,959
2022-04-28	83,800.00	85,800.00	83,500.00	85,800.00	78,084.47	43,060
2022-04-27	85,100.00	85,700.00	83,500.00	83,700.00	76,173.31	54,329
2022-04-26	87,100.00	87,800.00	86,200.00	86,400.00	78,630.52	37,372
2022-04-25	87,400.00	88,100.00	86,400.00	86,500.00	78,721.52	30,843
2022-04-22	88,000.00	89,000.00	87,100.00	88,400.00	80,450.67	33,798
2022-04-21	89,800.00	89,800.00	88,300.00	88,800.00	80,814.70	29,585
2022-04-20	87,100.00	89,000.00	87,000.00	89,000.00	80,996.71	57,630
2022-04-19	87,100.00	88,200.00	86,600.00	87,900.00	79,995.63	46,288
2022-04-18	86,800.00	87,700.00	86,600.00	86,900.00	79,085.55	24,776
2022-04-15	87,200.00	87,500.00	86,700.00	87,200.00	79,358.58	26,020
2022-04-14	87,200.00	88,000.00	86,600.00	88,000.00	80,086.64	58,151
2022-04-13	86,400.00	88,300.00	86,300.00	88,000.00	80,086.64	61,398
2022-04-12	86,600.00	87,400.00	85,800.00	85,800.00	78,084.47	39,858
2022-04-11	86,900.00	87,700.00	86,300.00	87,400.00	79,540.59	48,490
2022-04-08	86,900.00	88,200.00	86,400.00	86,900.00	79,085.55	87,070
2022-04-07	85,100.00	87,500.00	84,400.00	86,900.00	79,085.55	136,265
2022-04-06	85,100.00	85,400.00	83,800.00	84,200.00	76,628.35	36,721
2022-04-05	85,700.00	85,700.00	84,600.00	85,200.00	77,538.43	27,917
2022-04-04	84,200.00	85,700.00	83,800.00	85,500.00	77,811.45	46,424
2022-04-01	84,000.00	84,600.00	83,500.00	84,200.00	76,628.35	34,623
2022-03-31	83,800.00	84,600.00	83,700.00	84,400.00	76,810.37	25,876
2022-03-30	84,500.00	84,500.00	83,500.00	84,000.00	76,446.34	27,392
2022-03-29	84,900.00	84,900.00	83,300.00	83,600.00	76,082.31	36,443
2022-03-28	83,000.00	84,500.00	82,700.00	84,500.00	76,901.37	33,710
2022-03-25	83,100.00	84,000.00	82,800.00	83,600.00	76,082.31	30,390
2022-03-24	82,300.00	83,700.00	82,100.00	82,900.00	75,445.25	36,218
2022-03-23	82,900.00	83,700.00	82,500.00	83,400.00	75,900.29	43,695
2022-03-22	81,500.00	83,000.00	81,100.00	82,600.00	75,172.23	44,673
2022-03-21	81,600.00	81,900.00	80,800.00	81,100.00	73,807.12	36,622
2022-03-18	81,000.00	81,700.00	80,700.00	81,700.00	74,353.16	57,731
2022-03-17	82,300.00	82,600.00	81,000.00	81,000.00	73,716.11	51,041
2022-03-16	79,800.00	81,900.00	79,200.00	81,500.00	74,171.15	44,057
2022-03-15	79,100.00	80,100.00	79,000.00	79,200.00	72,077.97	27,272
2022-03-14	81,000.00	81,700.00	79,900.00	80,000.00	72,806.03	37,049
2022-03-11	79,500.00	81,300.00	79,300.00	81,000.00	73,716.11	51,222
2022-03-10	80,300.00	80,600.00	79,400.00	80,200.00	72,988.05	64,242
2022-03-08	79,500.00	80,100.00	78,500.00	78,500.00	71,440.92	54,191
2022-03-07	82,100.00	82,500.00	79,600.00	80,500.00	73,261.07	49,191
2022-03-04	84,400.00	84,600.00	82,700.00	82,800.00	75,354.25	39,129
2022-03-03	84,800.00	84,900.00	84,100.00	84,900.00	77,265.40	42,296
2022-03-02	84,000.00	84,900.00	83,300.00	84,100.00	76,537.34	32,212
2022-02-28	82,400.00	84,400.00	81,700.00	84,100.00	76,537.34	59,439
2022-02-25	81,600.00	82,500.00	81,000.00	82,000.00	74,626.18	28,427
2022-02-24	81,800.00	82,600.00	81,000.00	81,400.00	74,080.14	42,971
2022-02-23	84,000.00	84,000.00	82,100.00	82,700.00	75,263.24	30,724
2022-02-22	82,200.00	83,800.00	81,600.00	82,800.00	75,354.25	43,796
2022-02-21	83,300.00	83,700.00	81,900.00	83,200.00	75,718.28	32,174

← NewerPage 19 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.