CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 185,100.00 | 192,500.00 | 184,900.00 | 189,500.00 | 186,471.67 | 100,250 |
| 2026-01-19 | 185,300.00 | 193,800.00 | 183,600.00 | 186,000.00 | 183,027.60 | 122,744 |
| 2026-01-16 | 189,400.00 | 189,500.00 | 185,400.00 | 187,200.00 | 184,208.43 | 94,269 |
| 2026-01-15 | 188,300.00 | 193,400.00 | 185,700.00 | 190,000.00 | 186,963.68 | 192,452 |
| 2026-01-14 | 181,000.00 | 188,600.00 | 178,200.00 | 186,000.00 | 183,027.60 | 217,251 |
| 2026-01-13 | 178,000.00 | 183,000.00 | 176,900.00 | 179,400.00 | 176,533.08 | 80,864 |
| 2026-01-12 | 179,900.00 | 180,300.00 | 174,900.00 | 177,400.00 | 174,565.04 | 98,737 |
| 2026-01-09 | 174,900.00 | 186,200.00 | 174,700.00 | 179,200.00 | 176,336.27 | 148,653 |
| 2026-01-08 | 176,100.00 | 179,600.00 | 171,300.00 | 174,300.00 | 171,514.58 | 173,872 |
| 2026-01-07 | 176,700.00 | 181,000.00 | 174,300.00 | 177,400.00 | 174,565.04 | 97,375 |
| 2026-01-06 | 174,900.00 | 180,600.00 | 172,900.00 | 178,900.00 | 176,041.07 | 122,841 |
| 2026-01-05 | 173,500.00 | 175,800.00 | 170,300.00 | 174,800.00 | 172,006.59 | 105,365 |
| 2026-01-02 | 172,500.00 | 174,900.00 | 168,500.00 | 173,300.00 | 170,530.56 | 79,703 |
| 2025-12-30 | 170,900.00 | 175,600.00 | 169,400.00 | 172,000.00 | 169,251.33 | 122,220 |
| 2025-12-29 | 165,600.00 | 174,000.00 | 165,600.00 | 171,200.00 | 168,464.12 | 74,118 |
| 2025-12-26 | 170,500.00 | 171,000.00 | 165,500.00 | 167,000.00 | 164,331.23 | 80,736 |
| 2025-12-24 | 173,000.00 | 173,000.00 | 169,900.00 | 170,000.00 | 167,283.29 | 60,013 |
| 2025-12-23 | 173,000.00 | 173,900.00 | 170,800.00 | 171,900.00 | 169,152.93 | 83,317 |
| 2025-12-22 | 174,900.00 | 175,000.00 | 172,000.00 | 173,100.00 | 170,333.75 | 71,279 |
| 2025-12-19 | 175,900.00 | 176,900.00 | 170,000.00 | 172,500.00 | 169,743.34 | 100,448 |
| 2025-12-18 | 174,200.00 | 175,400.00 | 171,200.00 | 174,200.00 | 171,416.17 | 50,503 |
| 2025-12-17 | 175,600.00 | 178,300.00 | 172,600.00 | 176,100.00 | 173,285.81 | 69,931 |
| 2025-12-16 | 177,300.00 | 179,900.00 | 174,200.00 | 174,200.00 | 171,416.17 | 68,095 |
| 2025-12-15 | 177,000.00 | 179,900.00 | 171,900.00 | 177,000.00 | 174,171.43 | 78,137 |
| 2025-12-12 | 184,500.00 | 185,100.00 | 179,900.00 | 180,500.00 | 177,615.50 | 96,608 |
| 2025-12-11 | 182,200.00 | 184,900.00 | 180,200.00 | 182,200.00 | 179,288.33 | 109,227 |
| 2025-12-10 | 184,700.00 | 184,700.00 | 179,700.00 | 180,100.00 | 177,221.89 | 77,495 |
| 2025-12-09 | 186,000.00 | 188,000.00 | 183,700.00 | 183,700.00 | 180,764.36 | 50,497 |
| 2025-12-08 | 190,300.00 | 194,000.00 | 185,300.00 | 186,000.00 | 183,027.60 | 109,258 |
| 2025-12-05 | 186,200.00 | 189,900.00 | 183,300.00 | 189,100.00 | 186,078.06 | 120,245 |
| 2025-12-04 | 186,500.00 | 188,400.00 | 184,600.00 | 187,800.00 | 184,798.84 | 149,317 |
| 2025-12-03 | 175,900.00 | 189,900.00 | 175,800.00 | 187,800.00 | 184,798.84 | 224,069 |
| 2025-12-02 | 176,700.00 | 176,700.00 | 173,600.00 | 176,500.00 | 173,679.42 | 111,259 |
| 2025-12-01 | 177,300.00 | 179,800.00 | 173,300.00 | 174,900.00 | 172,104.99 | 79,956 |
| 2025-11-28 | 181,700.00 | 181,700.00 | 174,700.00 | 176,100.00 | 173,285.81 | 114,397 |
| 2025-11-27 | 179,000.00 | 184,600.00 | 178,000.00 | 180,500.00 | 177,615.50 | 95,958 |
| 2025-11-26 | 177,000.00 | 182,900.00 | 174,000.00 | 179,500.00 | 176,631.48 | 191,488 |
| 2025-11-25 | 185,900.00 | 185,900.00 | 173,100.00 | 174,500.00 | 171,711.38 | 174,585 |
| 2025-11-24 | 190,400.00 | 196,500.00 | 182,800.00 | 182,800.00 | 179,878.74 | 299,453 |
| 2025-11-21 | 189,400.00 | 192,900.00 | 184,100.00 | 185,600.00 | 182,634.00 | 264,005 |
| 2025-11-20 | 177,000.00 | 192,600.00 | 174,400.00 | 189,300.00 | 186,274.87 | 391,934 |
| 2025-11-19 | 180,800.00 | 183,200.00 | 173,500.00 | 174,800.00 | 172,006.59 | 168,282 |
| 2025-11-18 | 173,900.00 | 184,200.00 | 172,400.00 | 178,100.00 | 175,253.85 | 287,754 |
| 2025-11-17 | 166,100.00 | 178,300.00 | 166,100.00 | 174,600.00 | 171,809.78 | 243,538 |
| 2025-11-14 | 165,800.00 | 166,800.00 | 162,900.00 | 163,200.00 | 160,591.96 | 124,477 |
| 2025-11-13 | 170,200.00 | 171,200.00 | 168,800.00 | 168,800.00 | 166,102.47 | 143,111 |
| 2025-11-12 | 172,100.00 | 172,300.00 | 167,200.00 | 170,500.00 | 167,775.30 | 146,720 |
| 2025-11-11 | 178,600.00 | 180,400.00 | 169,800.00 | 170,700.00 | 167,972.11 | 153,548 |
| 2025-11-10 | 168,100.00 | 176,700.00 | 167,000.00 | 176,500.00 | 173,679.42 | 185,358 |
| 2025-11-07 | 168,600.00 | 168,900.00 | 163,500.00 | 166,100.00 | 163,445.62 | 99,941 |
| 2025-11-06 | 165,000.00 | 172,200.00 | 162,300.00 | 169,500.00 | 166,791.28 | 128,891 |
| 2025-11-05 | 173,200.00 | 173,200.00 | 159,100.00 | 163,000.00 | 160,395.16 | 167,203 |
| 2025-11-04 | 173,400.00 | 177,300.00 | 171,400.00 | 172,700.00 | 169,940.15 | 159,143 |
| 2025-11-03 | 172,700.00 | 178,100.00 | 172,000.00 | 173,700.00 | 170,924.16 | 121,057 |
| 2025-10-31 | 171,100.00 | 172,900.00 | 169,600.00 | 170,700.00 | 167,972.11 | 104,329 |
| 2025-10-30 | 172,600.00 | 174,100.00 | 168,900.00 | 169,400.00 | 166,692.88 | 136,490 |
| 2025-10-29 | 178,500.00 | 178,500.00 | 170,500.00 | 172,900.00 | 170,136.95 | 175,818 |
| 2025-10-28 | 173,600.00 | 179,500.00 | 170,000.00 | 176,500.00 | 173,679.42 | 186,314 |
| 2025-10-27 | 170,000.00 | 175,800.00 | 168,800.00 | 172,900.00 | 170,136.95 | 145,045 |
| 2025-10-24 | 172,600.00 | 174,000.00 | 168,500.00 | 170,800.00 | 168,070.51 | 178,494 |
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.