CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 134,400.00 | 134,400.00 | 127,300.00 | 128,700.00 | 128,700.00 | 90,113 |
| 2026-07-16 | 134,100.00 | 136,900.00 | 131,500.00 | 135,700.00 | 135,700.00 | 103,393 |
| 2026-07-15 | 136,500.00 | 138,800.00 | 131,500.00 | 134,500.00 | 134,500.00 | 190,143 |
| 2026-07-14 | 144,000.00 | 144,400.00 | 133,000.00 | 134,500.00 | 134,500.00 | 134,896 |
| 2026-07-13 | 143,000.00 | 149,400.00 | 137,500.00 | 142,600.00 | 142,600.00 | 110,756 |
| 2026-07-10 | 138,500.00 | 146,900.00 | 137,000.00 | 142,200.00 | 142,200.00 | 146,570 |
| 2026-07-09 | 142,300.00 | 144,600.00 | 134,000.00 | 137,100.00 | 137,100.00 | 161,151 |
| 2026-07-08 | 151,900.00 | 152,900.00 | 138,700.00 | 142,300.00 | 142,300.00 | 146,960 |
| 2026-07-07 | 151,200.00 | 156,200.00 | 149,500.00 | 153,600.00 | 153,600.00 | 133,353 |
| 2026-07-06 | 155,200.00 | 157,800.00 | 149,600.00 | 152,000.00 | 152,000.00 | 92,720 |
| 2026-07-03 | 159,400.00 | 161,400.00 | 152,000.00 | 155,100.00 | 155,100.00 | 164,971 |
| 2026-07-02 | 159,900.00 | 167,900.00 | 150,000.00 | 163,300.00 | 163,300.00 | 105,216 |
| 2026-07-01 | 157,800.00 | 160,300.00 | 154,700.00 | 160,000.00 | 160,000.00 | 76,692 |
| 2026-06-30 | 160,500.00 | 162,500.00 | 152,400.00 | 154,700.00 | 154,700.00 | 82,278 |
| 2026-06-29 | 153,500.00 | 161,500.00 | 150,900.00 | 160,300.00 | 160,300.00 | 89,562 |
| 2026-06-26 | 154,600.00 | 158,300.00 | 148,300.00 | 150,000.00 | 150,000.00 | 97,001 |
| 2026-06-25 | 163,000.00 | 165,800.00 | 158,400.00 | 159,400.00 | 159,400.00 | 105,294 |
| 2026-06-24 | 159,000.00 | 163,100.00 | 153,300.00 | 161,400.00 | 161,400.00 | 101,953 |
| 2026-06-23 | 168,700.00 | 169,500.00 | 159,000.00 | 159,000.00 | 159,000.00 | 127,596 |
| 2026-06-22 | 177,400.00 | 180,300.00 | 167,500.00 | 168,600.00 | 168,600.00 | 118,293 |
| 2026-06-19 | 183,600.00 | 188,000.00 | 173,200.00 | 178,200.00 | 178,200.00 | 118,846 |
| 2026-06-18 | 181,200.00 | 192,500.00 | 180,000.00 | 183,500.00 | 183,500.00 | 151,450 |
| 2026-06-17 | 181,700.00 | 187,000.00 | 179,000.00 | 183,000.00 | 183,000.00 | 92,996 |
| 2026-06-16 | 175,600.00 | 188,500.00 | 175,600.00 | 186,800.00 | 186,800.00 | 230,627 |
| 2026-06-15 | 178,900.00 | 186,000.00 | 173,200.00 | 174,300.00 | 174,300.00 | 148,371 |
| 2026-06-12 | 177,000.00 | 182,300.00 | 171,600.00 | 174,500.00 | 174,500.00 | 189,257 |
| 2026-06-11 | 167,200.00 | 175,300.00 | 164,700.00 | 173,000.00 | 173,000.00 | 186,526 |
| 2026-06-10 | 177,900.00 | 182,600.00 | 164,200.00 | 170,200.00 | 170,200.00 | 173,140 |
| 2026-06-09 | 170,600.00 | 185,200.00 | 169,900.00 | 179,800.00 | 179,800.00 | 219,823 |
| 2026-06-08 | 172,100.00 | 177,200.00 | 166,200.00 | 168,300.00 | 168,300.00 | 228,032 |
| 2026-06-05 | 178,400.00 | 186,900.00 | 168,400.00 | 183,800.00 | 183,800.00 | 219,517 |
| 2026-06-04 | 181,500.00 | 182,700.00 | 175,500.00 | 177,000.00 | 177,000.00 | 130,852 |
| 2026-06-02 | 178,500.00 | 185,700.00 | 172,300.00 | 181,500.00 | 181,500.00 | 225,731 |
| 2026-06-01 | 169,700.00 | 186,200.00 | 164,500.00 | 183,000.00 | 183,000.00 | 437,749 |
| 2026-05-29 | 167,000.00 | 167,000.00 | 159,300.00 | 161,700.00 | 161,700.00 | 143,023 |
| 2026-05-28 | 170,900.00 | 174,000.00 | 160,300.00 | 164,600.00 | 164,600.00 | 159,907 |
| 2026-05-27 | 173,000.00 | 174,100.00 | 168,700.00 | 169,300.00 | 169,300.00 | 107,979 |
| 2026-05-26 | 177,100.00 | 178,800.00 | 171,700.00 | 172,900.00 | 172,900.00 | 142,219 |
| 2026-05-22 | 173,500.00 | 176,900.00 | 172,100.00 | 174,900.00 | 174,900.00 | 76,959 |
| 2026-05-21 | 170,800.00 | 174,400.00 | 167,800.00 | 170,200.00 | 170,200.00 | 165,891 |
| 2026-05-20 | 172,300.00 | 173,400.00 | 164,700.00 | 167,500.00 | 167,500.00 | 168,037 |
| 2026-05-19 | 171,500.00 | 176,100.00 | 161,000.00 | 174,500.00 | 174,500.00 | 516,499 |
| 2026-05-18 | 216,000.00 | 216,000.00 | 169,900.00 | 170,300.00 | 170,300.00 | 839,526 |
| 2026-05-15 | 213,500.00 | 232,500.00 | 213,500.00 | 217,000.00 | 217,000.00 | 247,720 |
| 2026-05-14 | 204,000.00 | 218,000.00 | 197,000.00 | 213,000.00 | 213,000.00 | 144,872 |
| 2026-05-13 | 208,500.00 | 214,500.00 | 201,000.00 | 202,500.00 | 202,500.00 | 135,736 |
| 2026-05-12 | 218,500.00 | 218,500.00 | 198,200.00 | 208,000.00 | 208,000.00 | 293,328 |
| 2026-05-11 | 221,000.00 | 226,000.00 | 217,000.00 | 218,500.00 | 218,500.00 | 114,361 |
| 2026-05-08 | 219,000.00 | 227,000.00 | 214,000.00 | 222,000.00 | 222,000.00 | 104,705 |
| 2026-05-07 | 217,500.00 | 224,000.00 | 213,500.00 | 217,500.00 | 217,500.00 | 99,418 |
| 2026-05-06 | 226,000.00 | 226,000.00 | 215,000.00 | 215,500.00 | 215,500.00 | 147,431 |
| 2026-05-04 | 228,500.00 | 234,500.00 | 223,500.00 | 224,500.00 | 224,500.00 | 102,222 |
| 2026-04-30 | 225,500.00 | 228,000.00 | 221,000.00 | 224,500.00 | 224,500.00 | 70,345 |
| 2026-04-29 | 223,000.00 | 231,000.00 | 223,000.00 | 227,500.00 | 227,500.00 | 110,112 |
| 2026-04-28 | 216,500.00 | 229,000.00 | 216,500.00 | 222,000.00 | 222,000.00 | 102,168 |
| 2026-04-27 | 222,000.00 | 222,000.00 | 216,000.00 | 219,500.00 | 219,500.00 | 74,176 |
| 2026-04-24 | 215,000.00 | 222,000.00 | 212,500.00 | 218,000.00 | 218,000.00 | 79,892 |
| 2026-04-23 | 213,500.00 | 218,000.00 | 208,500.00 | 215,000.00 | 215,000.00 | 98,780 |
| 2026-04-22 | 208,000.00 | 210,000.00 | 204,000.00 | 209,500.00 | 209,500.00 | 110,342 |
| 2026-04-21 | 212,000.00 | 215,500.00 | 208,000.00 | 211,000.00 | 211,000.00 | 85,353 |
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.