CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 117,100.00 | 122,900.00 | 116,700.00 | 121,200.00 | 119,263.15 | 165,884 |
| 2025-04-23 | 115,400.00 | 118,300.00 | 114,400.00 | 116,200.00 | 114,343.05 | 123,387 |
| 2025-04-22 | 114,300.00 | 115,000.00 | 112,900.00 | 113,500.00 | 111,686.20 | 95,110 |
| 2025-04-21 | 116,900.00 | 116,900.00 | 111,400.00 | 114,100.00 | 112,276.61 | 366,931 |
| 2025-04-18 | 119,800.00 | 122,000.00 | 118,700.00 | 121,000.00 | 119,066.34 | 93,251 |
| 2025-04-17 | 117,900.00 | 122,300.00 | 117,900.00 | 120,000.00 | 118,082.32 | 181,529 |
| 2025-04-16 | 116,300.00 | 120,800.00 | 116,300.00 | 117,700.00 | 115,819.08 | 160,450 |
| 2025-04-15 | 115,400.00 | 120,100.00 | 114,500.00 | 115,400.00 | 113,555.84 | 184,797 |
| 2025-04-14 | 116,400.00 | 116,800.00 | 112,000.00 | 116,200.00 | 114,343.05 | 226,736 |
| 2025-04-11 | 119,500.00 | 120,900.00 | 114,900.00 | 116,000.00 | 114,146.25 | 207,608 |
| 2025-04-10 | 121,400.00 | 122,700.00 | 118,800.00 | 121,100.00 | 119,164.75 | 193,467 |
| 2025-04-09 | 119,900.00 | 120,900.00 | 115,600.00 | 116,900.00 | 115,031.86 | 164,131 |
| 2025-04-08 | 125,300.00 | 127,100.00 | 121,300.00 | 121,500.00 | 119,558.35 | 144,163 |
| 2025-04-07 | 125,700.00 | 126,400.00 | 120,500.00 | 121,700.00 | 119,755.16 | 157,081 |
| 2025-04-04 | 122,900.00 | 133,700.00 | 119,600.00 | 131,100.00 | 129,004.94 | 402,834 |
| 2025-04-03 | 121,700.00 | 133,700.00 | 121,000.00 | 122,900.00 | 120,935.98 | 185,432 |
| 2025-04-02 | 121,000.00 | 129,000.00 | 120,500.00 | 126,000.00 | 121,034.38 | 269,685 |
| 2025-04-01 | 117,000.00 | 121,300.00 | 115,700.00 | 120,100.00 | 115,366.90 | 115,082 |
| 2025-03-31 | 115,500.00 | 120,100.00 | 113,500.00 | 116,300.00 | 111,716.66 | 119,158 |
| 2025-03-28 | 122,000.00 | 122,700.00 | 117,900.00 | 117,900.00 | 113,253.60 | 87,323 |
| 2025-03-27 | 125,100.00 | 128,400.00 | 120,200.00 | 121,100.00 | 116,327.49 | 115,066 |
| 2025-03-26 | 124,400.00 | 126,900.00 | 120,500.00 | 126,500.00 | 121,514.68 | 101,637 |
| 2025-03-25 | 125,300.00 | 127,100.00 | 122,300.00 | 123,300.00 | 118,440.79 | 91,469 |
| 2025-03-24 | 126,900.00 | 128,100.00 | 123,500.00 | 125,800.00 | 120,842.26 | 139,419 |
| 2025-03-21 | 128,000.00 | 131,300.00 | 126,800.00 | 128,100.00 | 123,051.62 | 197,103 |
| 2025-03-20 | 133,200.00 | 134,700.00 | 125,900.00 | 126,500.00 | 121,514.68 | 370,499 |
| 2025-03-19 | 127,600.00 | 133,000.00 | 122,900.00 | 127,300.00 | 122,283.15 | 246,943 |
| 2025-03-18 | 131,200.00 | 132,200.00 | 126,500.00 | 127,300.00 | 122,283.15 | 209,283 |
| 2025-03-17 | 127,800.00 | 137,700.00 | 126,200.00 | 131,200.00 | 126,029.45 | 718,698 |
| 2025-03-14 | 107,600.00 | 134,400.00 | 106,300.00 | 127,800.00 | 122,763.45 | 787,543 |
| 2025-03-13 | 105,800.00 | 116,000.00 | 105,600.00 | 109,300.00 | 104,992.52 | 226,727 |
| 2025-03-12 | 106,200.00 | 109,800.00 | 105,100.00 | 105,300.00 | 101,150.16 | 68,852 |
| 2025-03-11 | 106,000.00 | 108,500.00 | 104,400.00 | 105,900.00 | 101,726.52 | 63,217 |
| 2025-03-10 | 102,500.00 | 111,200.00 | 102,500.00 | 107,700.00 | 103,455.58 | 86,103 |
| 2025-03-07 | 105,000.00 | 107,400.00 | 102,500.00 | 102,500.00 | 98,460.51 | 59,650 |
| 2025-03-06 | 101,900.00 | 106,900.00 | 101,900.00 | 104,300.00 | 100,189.57 | 85,013 |
| 2025-03-05 | 101,300.00 | 102,900.00 | 100,800.00 | 101,800.00 | 97,788.10 | 52,237 |
| 2025-03-04 | 102,700.00 | 104,000.00 | 99,600.00 | 101,000.00 | 97,019.62 | 69,796 |
| 2025-02-28 | 106,000.00 | 108,500.00 | 102,900.00 | 102,900.00 | 98,844.75 | 110,771 |
| 2025-02-27 | 113,500.00 | 114,100.00 | 107,600.00 | 108,800.00 | 104,512.23 | 102,508 |
| 2025-02-26 | 111,800.00 | 117,400.00 | 111,300.00 | 113,500.00 | 109,027.00 | 182,324 |
| 2025-02-25 | 110,300.00 | 114,000.00 | 105,900.00 | 112,500.00 | 108,066.41 | 247,265 |
| 2025-02-24 | 106,600.00 | 108,700.00 | 105,900.00 | 106,500.00 | 102,302.87 | 57,208 |
| 2025-02-21 | 103,800.00 | 109,500.00 | 103,000.00 | 108,100.00 | 103,839.82 | 144,680 |
| 2025-02-20 | 103,000.00 | 107,400.00 | 102,700.00 | 104,000.00 | 99,901.40 | 145,003 |
| 2025-02-19 | 96,700.00 | 102,900.00 | 96,700.00 | 102,400.00 | 98,364.45 | 163,750 |
| 2025-02-18 | 98,600.00 | 98,600.00 | 95,900.00 | 97,500.00 | 93,657.56 | 87,212 |
| 2025-02-17 | 97,300.00 | 99,100.00 | 96,300.00 | 98,600.00 | 94,714.21 | 46,052 |
| 2025-02-14 | 95,300.00 | 98,000.00 | 94,900.00 | 97,200.00 | 93,369.38 | 66,910 |
| 2025-02-13 | 95,400.00 | 96,500.00 | 94,400.00 | 94,900.00 | 91,160.02 | 56,005 |
| 2025-02-12 | 94,000.00 | 96,900.00 | 93,600.00 | 96,100.00 | 92,312.73 | 59,658 |
| 2025-02-11 | 97,200.00 | 97,600.00 | 93,800.00 | 94,300.00 | 90,583.67 | 90,699 |
| 2025-02-10 | 95,800.00 | 99,400.00 | 95,800.00 | 96,800.00 | 92,985.14 | 73,183 |
| 2025-02-07 | 95,500.00 | 96,700.00 | 95,000.00 | 95,100.00 | 91,352.14 | 44,387 |
| 2025-02-06 | 94,800.00 | 98,400.00 | 94,200.00 | 95,700.00 | 91,928.50 | 91,251 |
| 2025-02-05 | 97,000.00 | 97,400.00 | 93,800.00 | 94,300.00 | 90,583.67 | 71,445 |
| 2025-02-04 | 95,300.00 | 100,300.00 | 95,300.00 | 96,000.00 | 92,216.67 | 108,258 |
| 2025-02-03 | 93,800.00 | 95,300.00 | 92,300.00 | 94,200.00 | 90,487.61 | 75,417 |
| 2025-01-31 | 97,500.00 | 97,700.00 | 94,900.00 | 95,400.00 | 91,640.32 | 83,628 |
| 2025-01-24 | 96,100.00 | 97,100.00 | 94,900.00 | 96,600.00 | 92,793.03 | 44,156 |
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.