CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 96,800.00 | 96,900.00 | 94,700.00 | 96,000.00 | 92,216.67 | 55,674 |
| 2025-01-22 | 98,600.00 | 99,200.00 | 95,500.00 | 96,200.00 | 92,408.79 | 87,910 |
| 2025-01-21 | 96,400.00 | 99,100.00 | 96,000.00 | 98,200.00 | 94,329.97 | 49,275 |
| 2025-01-20 | 97,700.00 | 98,900.00 | 96,400.00 | 96,400.00 | 92,600.91 | 37,582 |
| 2025-01-17 | 96,400.00 | 99,600.00 | 96,000.00 | 98,100.00 | 94,233.91 | 80,861 |
| 2025-01-16 | 94,900.00 | 97,400.00 | 94,300.00 | 96,400.00 | 92,600.91 | 68,607 |
| 2025-01-15 | 95,700.00 | 95,700.00 | 93,200.00 | 93,900.00 | 90,199.43 | 79,373 |
| 2025-01-14 | 100,400.00 | 100,400.00 | 95,100.00 | 95,200.00 | 91,448.20 | 150,102 |
| 2025-01-13 | 101,300.00 | 103,100.00 | 98,100.00 | 100,000.00 | 96,059.03 | 70,413 |
| 2025-01-10 | 98,200.00 | 102,100.00 | 96,800.00 | 101,200.00 | 97,211.74 | 78,662 |
| 2025-01-09 | 97,800.00 | 99,800.00 | 96,500.00 | 98,600.00 | 94,714.21 | 75,107 |
| 2025-01-08 | 96,900.00 | 100,200.00 | 96,900.00 | 98,400.00 | 94,522.09 | 37,804 |
| 2025-01-07 | 98,400.00 | 99,600.00 | 97,500.00 | 97,800.00 | 93,945.74 | 53,166 |
| 2025-01-06 | 97,200.00 | 98,400.00 | 96,100.00 | 97,800.00 | 93,945.74 | 81,745 |
| 2025-01-03 | 97,500.00 | 99,300.00 | 97,000.00 | 97,100.00 | 93,273.32 | 69,890 |
| 2025-01-02 | 99,100.00 | 99,800.00 | 97,300.00 | 97,500.00 | 93,657.56 | 64,032 |
| 2024-12-30 | 101,300.00 | 101,300.00 | 97,400.00 | 99,100.00 | 95,194.50 | 111,651 |
| 2024-12-27 | 102,000.00 | 103,300.00 | 100,400.00 | 101,300.00 | 97,307.80 | 95,146 |
| 2024-12-26 | 103,100.00 | 103,200.00 | 99,900.00 | 102,100.00 | 98,076.27 | 109,562 |
| 2024-12-24 | 108,200.00 | 108,200.00 | 101,600.00 | 102,200.00 | 98,172.33 | 163,511 |
| 2024-12-23 | 106,000.00 | 109,000.00 | 103,700.00 | 107,900.00 | 103,647.70 | 121,446 |
| 2024-12-20 | 103,700.00 | 109,900.00 | 103,000.00 | 106,200.00 | 102,014.69 | 119,185 |
| 2024-12-19 | 106,100.00 | 108,200.00 | 103,400.00 | 104,600.00 | 100,477.75 | 127,240 |
| 2024-12-18 | 110,900.00 | 113,700.00 | 107,000.00 | 108,800.00 | 104,512.23 | 119,001 |
| 2024-12-17 | 104,300.00 | 113,100.00 | 104,200.00 | 110,900.00 | 106,529.47 | 337,359 |
| 2024-12-16 | 98,500.00 | 105,400.00 | 97,500.00 | 104,000.00 | 99,901.40 | 144,072 |
| 2024-12-13 | 95,200.00 | 99,000.00 | 95,200.00 | 98,500.00 | 94,618.15 | 46,775 |
| 2024-12-12 | 98,100.00 | 98,600.00 | 95,400.00 | 95,600.00 | 91,832.44 | 89,870 |
| 2024-12-11 | 92,800.00 | 97,700.00 | 92,500.00 | 97,000.00 | 93,177.26 | 46,638 |
| 2024-12-10 | 91,500.00 | 94,200.00 | 90,800.00 | 93,400.00 | 89,719.14 | 49,330 |
| 2024-12-09 | 93,700.00 | 93,900.00 | 89,400.00 | 90,500.00 | 86,933.43 | 99,664 |
| 2024-12-06 | 96,100.00 | 96,100.00 | 91,700.00 | 94,700.00 | 90,967.91 | 51,897 |
| 2024-12-05 | 97,100.00 | 97,200.00 | 94,600.00 | 95,500.00 | 91,736.38 | 65,401 |
| 2024-12-04 | 98,700.00 | 98,700.00 | 96,300.00 | 97,600.00 | 93,753.62 | 76,367 |
| 2024-12-03 | 95,600.00 | 100,000.00 | 95,300.00 | 99,600.00 | 95,674.80 | 91,596 |
| 2024-12-02 | 97,100.00 | 97,300.00 | 94,500.00 | 94,900.00 | 91,160.02 | 45,305 |
| 2024-11-29 | 98,000.00 | 98,000.00 | 94,000.00 | 96,000.00 | 92,216.67 | 79,356 |
| 2024-11-28 | 97,700.00 | 100,700.00 | 96,800.00 | 98,200.00 | 94,329.97 | 54,017 |
| 2024-11-27 | 97,000.00 | 99,000.00 | 96,200.00 | 96,800.00 | 92,985.14 | 67,609 |
| 2024-11-26 | 97,600.00 | 99,200.00 | 96,600.00 | 98,200.00 | 94,329.97 | 44,539 |
| 2024-11-25 | 97,800.00 | 99,500.00 | 96,300.00 | 99,200.00 | 95,290.56 | 60,220 |
| 2024-11-22 | 98,100.00 | 98,300.00 | 96,000.00 | 96,600.00 | 92,793.03 | 35,180 |
| 2024-11-21 | 97,400.00 | 98,500.00 | 96,600.00 | 97,600.00 | 93,753.62 | 29,009 |
| 2024-11-20 | 96,600.00 | 99,500.00 | 96,000.00 | 97,000.00 | 93,177.26 | 62,379 |
| 2024-11-19 | 97,000.00 | 100,900.00 | 96,800.00 | 97,500.00 | 93,657.56 | 121,005 |
| 2024-11-18 | 89,500.00 | 97,500.00 | 89,500.00 | 97,400.00 | 93,561.50 | 91,446 |
| 2024-11-15 | 92,000.00 | 94,500.00 | 89,400.00 | 90,000.00 | 86,453.13 | 138,985 |
| 2024-11-14 | 97,200.00 | 98,400.00 | 92,600.00 | 92,800.00 | 89,142.78 | 78,619 |
| 2024-11-13 | 95,200.00 | 96,800.00 | 94,000.00 | 96,300.00 | 92,504.85 | 60,723 |
| 2024-11-12 | 96,000.00 | 98,000.00 | 95,000.00 | 96,300.00 | 92,504.85 | 77,965 |
| 2024-11-11 | 102,100.00 | 102,300.00 | 96,500.00 | 96,700.00 | 92,889.09 | 136,771 |
| 2024-11-08 | 106,000.00 | 106,000.00 | 102,600.00 | 102,800.00 | 98,748.69 | 57,865 |
| 2024-11-07 | 102,700.00 | 105,500.00 | 101,600.00 | 105,300.00 | 101,150.16 | 75,275 |
| 2024-11-06 | 104,500.00 | 105,300.00 | 103,100.00 | 103,800.00 | 99,709.28 | 45,122 |
| 2024-11-05 | 106,200.00 | 107,000.00 | 104,200.00 | 104,200.00 | 100,093.51 | 56,232 |
| 2024-11-04 | 101,700.00 | 107,900.00 | 101,400.00 | 107,900.00 | 103,647.70 | 113,204 |
| 2024-11-01 | 101,900.00 | 103,900.00 | 100,500.00 | 101,500.00 | 97,499.92 | 47,908 |
| 2024-10-31 | 102,600.00 | 103,100.00 | 99,700.00 | 102,800.00 | 98,748.69 | 81,052 |
| 2024-10-30 | 105,000.00 | 105,300.00 | 102,300.00 | 102,600.00 | 98,556.57 | 62,211 |
| 2024-10-29 | 104,300.00 | 105,000.00 | 101,400.00 | 105,000.00 | 100,861.99 | 67,798 |
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.