CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 215,000.00 | 217,500.00 | 210,500.00 | 211,000.00 | 211,000.00 | 56,676 |
| 2026-04-17 | 216,000.00 | 220,000.00 | 214,000.00 | 214,500.00 | 214,500.00 | 79,380 |
| 2026-04-16 | 205,000.00 | 218,000.00 | 204,000.00 | 213,500.00 | 213,500.00 | 145,769 |
| 2026-04-15 | 200,500.00 | 205,000.00 | 194,900.00 | 205,000.00 | 205,000.00 | 181,760 |
| 2026-04-14 | 203,000.00 | 204,500.00 | 194,500.00 | 197,100.00 | 197,100.00 | 199,467 |
| 2026-04-13 | 202,500.00 | 204,500.00 | 199,000.00 | 203,000.00 | 203,000.00 | 80,694 |
| 2026-04-10 | 201,000.00 | 207,500.00 | 198,900.00 | 205,000.00 | 205,000.00 | 102,340 |
| 2026-04-09 | 195,700.00 | 202,500.00 | 193,200.00 | 201,000.00 | 201,000.00 | 142,265 |
| 2026-04-08 | 191,000.00 | 197,700.00 | 190,400.00 | 195,600.00 | 195,600.00 | 100,616 |
| 2026-04-07 | 187,000.00 | 190,100.00 | 181,100.00 | 183,200.00 | 183,200.00 | 136,933 |
| 2026-04-06 | 190,700.00 | 190,700.00 | 185,500.00 | 186,600.00 | 186,600.00 | 106,183 |
| 2026-04-03 | 192,500.00 | 194,200.00 | 190,000.00 | 190,700.00 | 190,700.00 | 78,237 |
| 2026-04-02 | 202,500.00 | 205,500.00 | 187,000.00 | 188,100.00 | 188,100.00 | 125,262 |
| 2026-04-01 | 194,500.00 | 203,000.00 | 192,100.00 | 201,000.00 | 201,000.00 | 108,831 |
| 2026-03-31 | 195,700.00 | 203,000.00 | 187,600.00 | 189,000.00 | 189,000.00 | 120,965 |
| 2026-03-30 | 195,100.00 | 201,500.00 | 192,600.00 | 198,600.00 | 198,600.00 | 92,463 |
| 2026-03-27 | 198,400.00 | 207,000.00 | 197,000.00 | 206,500.00 | 203,200.00 | 114,355 |
| 2026-03-26 | 210,500.00 | 211,500.00 | 202,000.00 | 203,000.00 | 199,755.93 | 67,308 |
| 2026-03-25 | 209,500.00 | 213,000.00 | 205,000.00 | 210,000.00 | 206,644.07 | 103,470 |
| 2026-03-24 | 202,000.00 | 208,500.00 | 199,800.00 | 204,000.00 | 200,739.95 | 243,967 |
| 2026-03-23 | 199,800.00 | 204,000.00 | 194,200.00 | 194,900.00 | 191,785.38 | 115,827 |
| 2026-03-20 | 201,000.00 | 212,500.00 | 200,000.00 | 207,000.00 | 203,692.01 | 194,304 |
| 2026-03-19 | 198,000.00 | 201,500.00 | 191,000.00 | 197,000.00 | 193,851.82 | 162,506 |
| 2026-03-18 | 195,500.00 | 210,000.00 | 193,500.00 | 200,000.00 | 196,803.87 | 207,664 |
| 2026-03-17 | 189,100.00 | 195,900.00 | 185,400.00 | 193,000.00 | 189,915.74 | 155,717 |
| 2026-03-16 | 179,700.00 | 204,500.00 | 178,400.00 | 186,900.00 | 183,913.22 | 392,761 |
| 2026-03-13 | 176,000.00 | 180,700.00 | 174,400.00 | 176,400.00 | 173,581.02 | 74,257 |
| 2026-03-12 | 182,500.00 | 182,500.00 | 177,000.00 | 180,300.00 | 177,418.69 | 121,862 |
| 2026-03-11 | 185,600.00 | 192,500.00 | 181,700.00 | 182,500.00 | 179,583.54 | 153,657 |
| 2026-03-10 | 177,700.00 | 180,000.00 | 174,800.00 | 177,100.00 | 174,269.83 | 129,163 |
| 2026-03-09 | 173,600.00 | 177,200.00 | 169,500.00 | 171,600.00 | 168,857.72 | 217,303 |
| 2026-03-06 | 181,400.00 | 184,700.00 | 176,700.00 | 183,700.00 | 180,764.36 | 244,735 |
| 2026-03-05 | 197,900.00 | 199,600.00 | 181,300.00 | 184,000.00 | 181,059.56 | 296,214 |
| 2026-03-04 | 199,000.00 | 203,000.00 | 186,100.00 | 187,600.00 | 184,602.03 | 205,395 |
| 2026-03-03 | 215,000.00 | 220,000.00 | 207,000.00 | 207,000.00 | 203,692.01 | 162,942 |
| 2026-02-27 | 220,500.00 | 225,500.00 | 217,500.00 | 218,500.00 | 215,008.23 | 114,712 |
| 2026-02-26 | 222,000.00 | 225,500.00 | 219,500.00 | 220,500.00 | 216,976.27 | 121,543 |
| 2026-02-25 | 221,500.00 | 225,500.00 | 217,000.00 | 220,000.00 | 216,484.26 | 123,001 |
| 2026-02-24 | 220,000.00 | 223,500.00 | 215,000.00 | 222,000.00 | 218,452.30 | 101,518 |
| 2026-02-23 | 227,500.00 | 228,000.00 | 218,000.00 | 222,000.00 | 218,452.30 | 100,828 |
| 2026-02-20 | 221,500.00 | 229,000.00 | 218,000.00 | 225,500.00 | 221,896.37 | 116,765 |
| 2026-02-19 | 230,500.00 | 232,500.00 | 214,000.00 | 221,500.00 | 217,960.29 | 211,218 |
| 2026-02-13 | 228,500.00 | 235,000.00 | 226,500.00 | 228,000.00 | 224,356.42 | 93,631 |
| 2026-02-12 | 224,000.00 | 234,000.00 | 221,500.00 | 232,000.00 | 228,292.49 | 155,750 |
| 2026-02-11 | 227,000.00 | 227,500.00 | 219,500.00 | 223,000.00 | 219,436.32 | 109,595 |
| 2026-02-10 | 214,500.00 | 227,500.00 | 210,500.00 | 223,000.00 | 219,436.32 | 177,483 |
| 2026-02-09 | 213,500.00 | 218,000.00 | 208,500.00 | 212,000.00 | 208,612.11 | 132,778 |
| 2026-02-06 | 206,500.00 | 212,000.00 | 200,000.00 | 208,000.00 | 204,676.03 | 133,244 |
| 2026-02-05 | 204,000.00 | 218,500.00 | 203,000.00 | 210,500.00 | 207,136.08 | 187,362 |
| 2026-02-04 | 212,500.00 | 213,000.00 | 199,900.00 | 208,500.00 | 205,168.04 | 196,306 |
| 2026-02-03 | 218,000.00 | 224,500.00 | 208,500.00 | 212,000.00 | 208,612.11 | 221,971 |
| 2026-02-02 | 216,000.00 | 225,500.00 | 206,000.00 | 211,000.00 | 207,628.09 | 205,273 |
| 2026-01-30 | 205,000.00 | 224,000.00 | 203,500.00 | 217,500.00 | 214,024.21 | 246,377 |
| 2026-01-29 | 197,000.00 | 209,000.00 | 191,900.00 | 204,500.00 | 201,231.96 | 209,210 |
| 2026-01-28 | 191,400.00 | 204,000.00 | 189,500.00 | 198,300.00 | 195,131.04 | 190,174 |
| 2026-01-27 | 190,000.00 | 192,500.00 | 187,700.00 | 189,900.00 | 186,865.28 | 100,716 |
| 2026-01-26 | 192,700.00 | 195,100.00 | 187,600.00 | 188,700.00 | 185,684.46 | 97,894 |
| 2026-01-23 | 187,900.00 | 196,200.00 | 187,600.00 | 193,300.00 | 190,210.94 | 139,515 |
| 2026-01-22 | 189,700.00 | 190,900.00 | 184,300.00 | 187,000.00 | 184,011.62 | 152,777 |
| 2026-01-21 | 188,300.00 | 195,300.00 | 184,900.00 | 189,300.00 | 186,274.87 | 94,246 |
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.