CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 158,100.00 | 160,500.00 | 154,000.00 | 154,800.00 | 152,326.20 | 144,300 |
| 2025-07-23 | 160,700.00 | 161,700.00 | 154,000.00 | 156,900.00 | 154,392.64 | 135,254 |
| 2025-07-22 | 162,400.00 | 164,500.00 | 159,700.00 | 160,600.00 | 158,033.51 | 127,810 |
| 2025-07-21 | 162,400.00 | 163,900.00 | 160,600.00 | 161,300.00 | 158,722.32 | 107,088 |
| 2025-07-18 | 167,600.00 | 168,600.00 | 161,000.00 | 164,100.00 | 161,477.58 | 125,721 |
| 2025-07-17 | 173,000.00 | 173,000.00 | 165,900.00 | 167,600.00 | 164,921.65 | 148,453 |
| 2025-07-16 | 173,900.00 | 176,700.00 | 169,000.00 | 171,600.00 | 168,857.72 | 161,559 |
| 2025-07-15 | 171,500.00 | 176,800.00 | 171,500.00 | 175,900.00 | 173,089.01 | 205,642 |
| 2025-07-14 | 160,400.00 | 177,000.00 | 160,300.00 | 174,900.00 | 172,104.99 | 512,566 |
| 2025-07-11 | 162,900.00 | 163,300.00 | 158,500.00 | 159,000.00 | 156,459.08 | 145,107 |
| 2025-07-10 | 161,300.00 | 163,900.00 | 158,800.00 | 163,900.00 | 161,280.77 | 158,809 |
| 2025-07-09 | 157,300.00 | 163,500.00 | 157,000.00 | 161,300.00 | 158,722.32 | 179,754 |
| 2025-07-08 | 151,800.00 | 159,400.00 | 150,800.00 | 156,700.00 | 154,195.84 | 208,293 |
| 2025-07-07 | 146,200.00 | 154,500.00 | 146,200.00 | 152,300.00 | 149,866.15 | 121,663 |
| 2025-07-04 | 155,000.00 | 155,900.00 | 148,300.00 | 148,900.00 | 146,520.48 | 154,411 |
| 2025-07-03 | 160,300.00 | 161,200.00 | 153,700.00 | 154,300.00 | 151,834.19 | 169,316 |
| 2025-07-02 | 165,300.00 | 165,300.00 | 154,800.00 | 158,300.00 | 155,770.27 | 226,408 |
| 2025-07-01 | 165,000.00 | 175,000.00 | 163,100.00 | 165,000.00 | 162,363.20 | 469,295 |
| 2025-06-30 | 161,000.00 | 164,800.00 | 159,700.00 | 160,500.00 | 157,935.11 | 167,989 |
| 2025-06-27 | 158,600.00 | 164,000.00 | 157,100.00 | 158,600.00 | 156,065.47 | 165,332 |
| 2025-06-26 | 160,000.00 | 160,000.00 | 151,700.00 | 158,500.00 | 155,967.07 | 221,500 |
| 2025-06-25 | 159,500.00 | 161,800.00 | 157,200.00 | 160,600.00 | 158,033.51 | 173,935 |
| 2025-06-24 | 159,200.00 | 162,200.00 | 154,700.00 | 160,500.00 | 157,935.11 | 216,573 |
| 2025-06-23 | 155,000.00 | 158,300.00 | 152,300.00 | 157,100.00 | 154,589.44 | 160,473 |
| 2025-06-20 | 160,300.00 | 160,600.00 | 152,800.00 | 158,900.00 | 156,360.68 | 286,055 |
| 2025-06-19 | 157,300.00 | 169,100.00 | 157,300.00 | 162,900.00 | 160,296.76 | 747,994 |
| 2025-06-18 | 146,000.00 | 149,700.00 | 145,100.00 | 148,500.00 | 146,126.88 | 146,939 |
| 2025-06-17 | 151,900.00 | 152,400.00 | 146,000.00 | 147,900.00 | 145,536.46 | 220,005 |
| 2025-06-16 | 146,200.00 | 154,300.00 | 145,000.00 | 153,000.00 | 150,554.96 | 236,136 |
| 2025-06-13 | 149,500.00 | 149,500.00 | 144,500.00 | 146,000.00 | 143,666.83 | 322,892 |
| 2025-06-12 | 155,500.00 | 155,600.00 | 149,200.00 | 150,800.00 | 148,390.12 | 321,794 |
| 2025-06-11 | 150,500.00 | 158,300.00 | 149,100.00 | 156,800.00 | 154,294.24 | 328,868 |
| 2025-06-10 | 153,800.00 | 156,000.00 | 145,800.00 | 149,700.00 | 147,307.70 | 344,546 |
| 2025-06-09 | 159,500.00 | 165,100.00 | 150,600.00 | 151,700.00 | 149,275.74 | 456,993 |
| 2025-06-05 | 155,000.00 | 156,600.00 | 150,100.00 | 153,200.00 | 150,751.77 | 349,179 |
| 2025-06-04 | 138,600.00 | 154,100.00 | 137,600.00 | 151,900.00 | 149,472.54 | 578,240 |
| 2025-06-02 | 136,100.00 | 138,100.00 | 132,500.00 | 135,400.00 | 133,236.22 | 172,406 |
| 2025-05-30 | 142,500.00 | 142,800.00 | 132,800.00 | 136,300.00 | 134,121.84 | 340,914 |
| 2025-05-29 | 138,300.00 | 142,000.00 | 136,200.00 | 139,600.00 | 137,369.10 | 341,963 |
| 2025-05-28 | 135,000.00 | 138,200.00 | 130,600.00 | 135,100.00 | 132,941.02 | 295,012 |
| 2025-05-27 | 127,200.00 | 135,300.00 | 127,100.00 | 134,000.00 | 131,858.60 | 157,399 |
| 2025-05-26 | 124,600.00 | 128,400.00 | 123,900.00 | 128,400.00 | 126,348.09 | 97,017 |
| 2025-05-23 | 125,600.00 | 126,300.00 | 122,900.00 | 124,300.00 | 122,313.61 | 95,542 |
| 2025-05-22 | 119,200.00 | 130,900.00 | 119,000.00 | 126,400.00 | 124,380.05 | 320,726 |
| 2025-05-21 | 120,800.00 | 123,000.00 | 116,700.00 | 119,500.00 | 117,590.31 | 135,381 |
| 2025-05-20 | 121,500.00 | 123,800.00 | 119,800.00 | 120,600.00 | 118,672.74 | 142,683 |
| 2025-05-19 | 123,600.00 | 123,800.00 | 118,600.00 | 120,500.00 | 118,574.33 | 188,997 |
| 2025-05-16 | 126,000.00 | 127,700.00 | 123,300.00 | 124,500.00 | 122,510.41 | 122,392 |
| 2025-05-15 | 127,000.00 | 130,400.00 | 125,800.00 | 126,400.00 | 124,380.05 | 110,126 |
| 2025-05-14 | 124,300.00 | 129,600.00 | 120,600.00 | 127,700.00 | 125,659.27 | 268,514 |
| 2025-05-13 | 128,800.00 | 130,200.00 | 125,000.00 | 127,000.00 | 124,970.46 | 102,865 |
| 2025-05-12 | 129,400.00 | 134,000.00 | 129,000.00 | 130,200.00 | 128,119.32 | 111,985 |
| 2025-05-09 | 130,000.00 | 132,400.00 | 127,900.00 | 128,400.00 | 126,348.09 | 80,915 |
| 2025-05-08 | 125,500.00 | 132,200.00 | 125,500.00 | 129,500.00 | 127,430.51 | 170,010 |
| 2025-05-07 | 127,500.00 | 130,300.00 | 125,300.00 | 126,200.00 | 124,183.24 | 122,942 |
| 2025-05-02 | 122,800.00 | 127,100.00 | 122,200.00 | 125,900.00 | 123,888.04 | 102,734 |
| 2025-04-30 | 124,400.00 | 126,500.00 | 122,200.00 | 124,300.00 | 122,313.61 | 96,007 |
| 2025-04-29 | 123,000.00 | 126,900.00 | 122,900.00 | 125,800.00 | 123,789.64 | 87,159 |
| 2025-04-28 | 125,000.00 | 125,800.00 | 122,300.00 | 123,100.00 | 121,132.78 | 82,725 |
| 2025-04-25 | 121,300.00 | 126,500.00 | 119,500.00 | 125,200.00 | 123,199.23 | 125,567 |
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.