CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 172,600.00 | 174,000.00 | 168,500.00 | 170,800.00 | 168,070.51 | 178,494 |
| 2025-10-23 | 173,600.00 | 176,600.00 | 172,300.00 | 173,100.00 | 170,333.75 | 116,135 |
| 2025-10-22 | 169,500.00 | 174,400.00 | 166,800.00 | 174,400.00 | 171,612.98 | 141,959 |
| 2025-10-21 | 171,000.00 | 172,800.00 | 167,300.00 | 169,900.00 | 167,184.89 | 160,380 |
| 2025-10-20 | 164,200.00 | 172,100.00 | 162,200.00 | 170,800.00 | 168,070.51 | 191,791 |
| 2025-10-17 | 168,700.00 | 168,700.00 | 164,200.00 | 164,200.00 | 161,575.98 | 141,413 |
| 2025-10-16 | 170,100.00 | 173,400.00 | 167,000.00 | 169,100.00 | 166,397.68 | 149,627 |
| 2025-10-15 | 169,200.00 | 171,200.00 | 167,600.00 | 169,000.00 | 166,299.27 | 113,097 |
| 2025-10-14 | 171,800.00 | 173,800.00 | 167,500.00 | 168,600.00 | 165,905.67 | 175,279 |
| 2025-10-13 | 169,900.00 | 174,400.00 | 169,100.00 | 171,800.00 | 169,054.53 | 120,520 |
| 2025-10-10 | 177,100.00 | 178,000.00 | 170,000.00 | 174,100.00 | 171,317.77 | 151,619 |
| 2025-10-02 | 182,800.00 | 185,400.00 | 178,300.00 | 178,300.00 | 175,450.65 | 223,400 |
| 2025-10-01 | 185,300.00 | 187,200.00 | 180,400.00 | 182,000.00 | 179,091.53 | 109,158 |
| 2025-09-30 | 183,000.00 | 185,900.00 | 181,800.00 | 183,500.00 | 180,567.55 | 79,449 |
| 2025-09-29 | 184,200.00 | 187,700.00 | 182,400.00 | 183,300.00 | 180,370.75 | 93,935 |
| 2025-09-26 | 185,700.00 | 186,000.00 | 179,100.00 | 181,000.00 | 178,107.51 | 128,047 |
| 2025-09-25 | 190,100.00 | 192,900.00 | 180,000.00 | 184,000.00 | 181,059.56 | 212,214 |
| 2025-09-24 | 198,500.00 | 198,700.00 | 189,800.00 | 191,500.00 | 188,439.71 | 168,910 |
| 2025-09-23 | 201,000.00 | 203,500.00 | 196,000.00 | 197,200.00 | 194,048.62 | 140,092 |
| 2025-09-22 | 202,000.00 | 205,500.00 | 197,400.00 | 202,500.00 | 199,263.92 | 169,046 |
| 2025-09-19 | 205,000.00 | 205,500.00 | 200,000.00 | 203,000.00 | 199,755.93 | 140,578 |
| 2025-09-18 | 199,000.00 | 208,500.00 | 198,100.00 | 205,500.00 | 202,215.98 | 180,395 |
| 2025-09-17 | 196,600.00 | 202,000.00 | 195,400.00 | 198,100.00 | 194,934.24 | 138,631 |
| 2025-09-16 | 197,500.00 | 203,500.00 | 194,200.00 | 196,600.00 | 193,458.21 | 194,303 |
| 2025-09-15 | 185,700.00 | 198,900.00 | 185,700.00 | 197,000.00 | 193,851.82 | 257,187 |
| 2025-09-12 | 190,000.00 | 192,200.00 | 183,500.00 | 186,300.00 | 183,322.81 | 173,407 |
| 2025-09-11 | 185,300.00 | 188,700.00 | 183,700.00 | 188,400.00 | 185,389.25 | 220,775 |
| 2025-09-10 | 189,200.00 | 193,700.00 | 184,100.00 | 185,900.00 | 182,929.20 | 222,437 |
| 2025-09-09 | 185,600.00 | 188,300.00 | 183,300.00 | 187,400.00 | 184,405.23 | 197,013 |
| 2025-09-08 | 174,000.00 | 188,400.00 | 173,900.00 | 187,400.00 | 184,405.23 | 402,363 |
| 2025-09-05 | 173,300.00 | 183,800.00 | 165,500.00 | 175,600.00 | 172,793.80 | 1,165,082 |
| 2025-09-04 | 160,900.00 | 167,800.00 | 160,900.00 | 165,500.00 | 162,855.21 | 127,717 |
| 2025-09-03 | 160,000.00 | 163,500.00 | 160,000.00 | 161,700.00 | 159,115.93 | 67,007 |
| 2025-09-02 | 161,300.00 | 163,300.00 | 159,700.00 | 160,900.00 | 158,328.72 | 91,345 |
| 2025-09-01 | 158,500.00 | 164,000.00 | 157,900.00 | 161,100.00 | 158,525.52 | 121,214 |
| 2025-08-29 | 159,700.00 | 161,300.00 | 158,900.00 | 159,900.00 | 157,344.70 | 78,115 |
| 2025-08-28 | 154,400.00 | 163,100.00 | 154,000.00 | 160,800.00 | 158,230.31 | 203,406 |
| 2025-08-27 | 154,100.00 | 160,900.00 | 153,300.00 | 155,500.00 | 153,015.01 | 190,370 |
| 2025-08-26 | 152,800.00 | 153,500.00 | 149,000.00 | 153,300.00 | 150,850.17 | 156,827 |
| 2025-08-25 | 150,200.00 | 153,500.00 | 149,900.00 | 152,700.00 | 150,259.76 | 86,449 |
| 2025-08-22 | 149,300.00 | 150,700.00 | 147,700.00 | 149,200.00 | 146,815.69 | 112,514 |
| 2025-08-21 | 148,200.00 | 151,500.00 | 147,500.00 | 148,100.00 | 145,733.27 | 117,917 |
| 2025-08-20 | 150,000.00 | 150,200.00 | 144,900.00 | 149,200.00 | 146,815.69 | 152,415 |
| 2025-08-19 | 149,900.00 | 153,000.00 | 146,300.00 | 151,000.00 | 148,586.92 | 118,953 |
| 2025-08-18 | 148,900.00 | 152,300.00 | 144,500.00 | 149,600.00 | 147,209.30 | 265,456 |
| 2025-08-14 | 159,600.00 | 161,500.00 | 142,600.00 | 144,500.00 | 142,190.80 | 403,525 |
| 2025-08-13 | 155,800.00 | 161,500.00 | 150,900.00 | 160,600.00 | 158,033.51 | 231,165 |
| 2025-08-12 | 160,100.00 | 162,300.00 | 154,900.00 | 155,000.00 | 152,523.00 | 166,832 |
| 2025-08-11 | 165,300.00 | 167,100.00 | 152,800.00 | 160,200.00 | 157,639.90 | 482,455 |
| 2025-08-08 | 156,000.00 | 166,900.00 | 155,500.00 | 165,800.00 | 163,150.41 | 345,058 |
| 2025-08-07 | 154,300.00 | 155,600.00 | 151,000.00 | 155,200.00 | 152,719.81 | 156,880 |
| 2025-08-06 | 143,000.00 | 154,800.00 | 143,000.00 | 152,700.00 | 150,259.76 | 272,274 |
| 2025-08-05 | 146,300.00 | 146,500.00 | 141,800.00 | 144,000.00 | 141,698.79 | 200,448 |
| 2025-08-04 | 144,500.00 | 145,900.00 | 141,300.00 | 145,400.00 | 143,076.42 | 152,767 |
| 2025-08-01 | 153,000.00 | 153,100.00 | 146,000.00 | 146,100.00 | 143,765.23 | 172,973 |
| 2025-07-31 | 153,400.00 | 158,500.00 | 153,400.00 | 155,200.00 | 152,719.81 | 132,310 |
| 2025-07-30 | 151,800.00 | 155,200.00 | 151,800.00 | 152,900.00 | 150,456.56 | 87,315 |
| 2025-07-29 | 149,000.00 | 154,000.00 | 147,300.00 | 153,400.00 | 150,948.57 | 135,753 |
| 2025-07-28 | 152,400.00 | 154,400.00 | 148,200.00 | 149,500.00 | 147,110.90 | 169,926 |
| 2025-07-25 | 153,300.00 | 155,200.00 | 151,800.00 | 153,200.00 | 150,751.77 | 113,144 |
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.