CJ Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	82,500.00	84,300.00	82,400.00	83,800.00	76,264.32	43,125
2022-02-17	83,300.00	84,400.00	81,800.00	83,600.00	76,082.31	49,414
2022-02-16	82,200.00	82,900.00	81,700.00	82,500.00	75,081.22	41,890
2022-02-15	81,700.00	82,500.00	81,100.00	81,500.00	74,171.15	34,486
2022-02-14	82,000.00	83,000.00	81,500.00	81,800.00	74,444.17	39,544
2022-02-11	84,300.00	85,100.00	83,400.00	83,700.00	76,173.31	65,051
2022-02-10	83,500.00	85,500.00	83,400.00	85,000.00	77,356.41	75,016
2022-02-09	84,200.00	84,400.00	82,700.00	83,800.00	76,264.32	46,716
2022-02-08	83,600.00	84,400.00	82,500.00	83,800.00	76,264.32	55,584
2022-02-07	82,100.00	83,500.00	81,000.00	83,500.00	75,991.30	75,979
2022-02-04	80,700.00	82,000.00	79,800.00	81,800.00	74,444.17	57,665
2022-02-03	79,600.00	81,200.00	79,100.00	80,400.00	73,170.06	49,616
2022-01-28	76,900.00	80,300.00	75,300.00	79,400.00	72,259.99	89,615
2022-01-27	78,500.00	78,500.00	75,200.00	75,800.00	68,983.72	91,972
2022-01-26	76,600.00	78,500.00	76,500.00	77,600.00	70,621.85	62,901
2022-01-25	78,100.00	78,200.00	75,200.00	76,700.00	69,802.78	119,508
2022-01-24	80,300.00	80,600.00	77,800.00	78,000.00	70,985.88	62,505
2022-01-21	79,900.00	80,500.00	79,500.00	80,000.00	72,806.03	38,969
2022-01-20	80,400.00	81,000.00	79,400.00	80,500.00	73,261.07	60,097
2022-01-19	80,000.00	80,900.00	79,600.00	79,700.00	72,533.01	45,435
2022-01-18	80,300.00	80,800.00	79,400.00	80,000.00	72,806.03	56,886
2022-01-17	80,900.00	81,200.00	79,600.00	79,700.00	72,533.01	44,647
2022-01-14	82,800.00	82,800.00	80,600.00	81,300.00	73,989.13	43,173
2022-01-13	82,000.00	83,300.00	82,000.00	82,900.00	75,445.25	68,776
2022-01-12	80,500.00	82,500.00	80,500.00	82,500.00	75,081.22	49,638
2022-01-11	80,900.00	82,200.00	80,200.00	80,300.00	73,079.06	59,723
2022-01-10	81,600.00	82,200.00	80,700.00	81,500.00	74,171.15	34,854
2022-01-07	81,000.00	82,000.00	80,600.00	81,900.00	74,535.18	43,418
2022-01-06	82,300.00	82,600.00	81,000.00	81,300.00	73,989.13	77,317
2022-01-05	83,100.00	83,900.00	82,300.00	82,900.00	75,445.25	61,001
2022-01-04	83,300.00	84,000.00	82,900.00	84,000.00	76,446.34	27,011
2022-01-03	83,800.00	84,600.00	83,400.00	84,000.00	76,446.34	27,216
2021-12-30	84,100.00	84,800.00	83,000.00	83,400.00	75,900.29	50,897
2021-12-29	85,900.00	86,000.00	84,300.00	84,500.00	76,901.37	69,009
2021-12-28	85,400.00	86,700.00	85,100.00	86,700.00	76,810.37	50,137
2021-12-27	85,600.00	85,600.00	84,500.00	85,300.00	75,570.06	34,927
2021-12-24	84,200.00	85,700.00	84,200.00	84,700.00	75,038.50	49,966
2021-12-23	84,900.00	85,000.00	83,600.00	84,200.00	74,595.53	44,716
2021-12-22	85,000.00	85,500.00	83,600.00	84,300.00	74,684.13	47,281
2021-12-21	85,300.00	85,900.00	84,700.00	84,700.00	75,038.50	34,100
2021-12-20	86,100.00	86,200.00	84,600.00	84,700.00	75,038.50	34,917
2021-12-17	85,300.00	86,700.00	84,800.00	86,700.00	76,810.37	67,999
2021-12-16	85,400.00	85,900.00	84,600.00	85,100.00	75,392.87	32,899
2021-12-15	85,800.00	85,900.00	84,800.00	85,200.00	75,481.47	41,070
2021-12-14	84,600.00	85,900.00	84,600.00	85,500.00	75,747.25	47,358
2021-12-13	86,200.00	87,100.00	84,700.00	84,800.00	75,127.09	44,793
2021-12-10	85,000.00	86,100.00	84,700.00	85,600.00	75,835.84	30,024
2021-12-09	85,200.00	85,600.00	84,400.00	85,200.00	75,481.47	76,305
2021-12-08	85,800.00	85,900.00	84,400.00	84,800.00	75,127.09	47,522
2021-12-07	83,900.00	85,000.00	83,200.00	84,900.00	75,215.69	47,350
2021-12-06	83,000.00	84,000.00	81,800.00	83,800.00	74,241.16	38,617
2021-12-03	82,200.00	84,100.00	81,400.00	83,400.00	73,886.79	75,215
2021-12-02	79,700.00	82,600.00	78,600.00	82,300.00	72,912.26	70,637
2021-12-01	79,500.00	80,900.00	79,400.00	80,300.00	71,140.40	91,120
2021-11-30	82,800.00	83,800.00	79,600.00	80,000.00	70,874.62	130,331
2021-11-29	83,900.00	85,000.00	82,200.00	82,700.00	73,266.63	86,766
2021-11-26	88,300.00	88,300.00	85,200.00	85,200.00	75,481.47	82,210
2021-11-25	90,700.00	90,800.00	88,200.00	88,400.00	78,316.45	48,791
2021-11-24	88,800.00	91,200.00	88,600.00	90,600.00	80,265.50	63,294
2021-11-23	87,900.00	90,600.00	87,400.00	89,000.00	78,848.01	71,788

← NewerPage 20 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.