CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 87,900.00 | 90,600.00 | 87,400.00 | 89,000.00 | 78,848.01 | 71,788 |
| 2021-11-22 | 88,800.00 | 89,100.00 | 87,400.00 | 87,900.00 | 77,873.48 | 86,477 |
| 2021-11-19 | 88,600.00 | 89,700.00 | 88,000.00 | 88,600.00 | 78,493.64 | 72,179 |
| 2021-11-18 | 89,700.00 | 90,200.00 | 88,600.00 | 88,600.00 | 78,493.64 | 84,522 |
| 2021-11-17 | 91,700.00 | 92,300.00 | 89,500.00 | 89,700.00 | 79,468.16 | 114,131 |
| 2021-11-16 | 94,300.00 | 94,500.00 | 91,000.00 | 91,700.00 | 81,240.03 | 153,116 |
| 2021-11-15 | 93,700.00 | 95,000.00 | 93,500.00 | 94,900.00 | 84,075.01 | 43,038 |
| 2021-11-12 | 93,000.00 | 94,400.00 | 92,600.00 | 94,100.00 | 83,366.27 | 58,684 |
| 2021-11-11 | 95,200.00 | 95,600.00 | 92,000.00 | 93,000.00 | 82,391.74 | 151,803 |
| 2021-11-10 | 96,300.00 | 97,200.00 | 95,900.00 | 96,000.00 | 85,049.54 | 47,187 |
| 2021-11-09 | 97,000.00 | 98,400.00 | 96,800.00 | 97,300.00 | 86,201.25 | 34,108 |
| 2021-11-08 | 96,900.00 | 97,900.00 | 96,000.00 | 97,100.00 | 86,024.07 | 35,435 |
| 2021-11-05 | 98,000.00 | 98,300.00 | 96,100.00 | 97,300.00 | 86,201.25 | 48,686 |
| 2021-11-04 | 96,000.00 | 98,200.00 | 95,800.00 | 97,800.00 | 86,644.22 | 60,876 |
| 2021-11-03 | 97,900.00 | 98,500.00 | 95,300.00 | 95,300.00 | 84,429.39 | 95,220 |
| 2021-11-02 | 96,700.00 | 98,400.00 | 96,600.00 | 97,500.00 | 86,378.44 | 44,258 |
| 2021-11-01 | 96,200.00 | 96,700.00 | 95,700.00 | 96,200.00 | 85,226.73 | 42,061 |
| 2021-10-29 | 97,200.00 | 97,600.00 | 95,600.00 | 95,800.00 | 84,872.35 | 82,655 |
| 2021-10-28 | 98,900.00 | 100,500.00 | 96,800.00 | 96,800.00 | 85,758.29 | 75,007 |
| 2021-10-27 | 99,700.00 | 100,000.00 | 98,800.00 | 98,900.00 | 87,618.74 | 51,513 |
| 2021-10-26 | 101,000.00 | 101,000.00 | 99,200.00 | 100,000.00 | 88,593.27 | 42,974 |
| 2021-10-25 | 98,000.00 | 100,500.00 | 97,900.00 | 100,500.00 | 89,036.24 | 48,731 |
| 2021-10-22 | 98,600.00 | 99,200.00 | 97,900.00 | 98,400.00 | 87,175.78 | 38,677 |
| 2021-10-21 | 100,000.00 | 100,500.00 | 98,600.00 | 98,600.00 | 87,352.96 | 74,327 |
← NewerPage 21 of 21 · 1,224 trading days
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.