CJ Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 103,300.00 | 104,300.00 | 102,800.00 | 104,300.00 | 100,189.57 | 44,078 |
| 2024-10-25 | 103,500.00 | 104,200.00 | 102,600.00 | 103,300.00 | 99,228.98 | 70,774 |
| 2024-10-24 | 104,100.00 | 105,900.00 | 102,400.00 | 103,600.00 | 99,517.16 | 90,843 |
| 2024-10-23 | 108,000.00 | 108,100.00 | 103,300.00 | 105,100.00 | 100,958.04 | 91,040 |
| 2024-10-22 | 107,300.00 | 108,100.00 | 105,400.00 | 107,300.00 | 103,071.34 | 66,327 |
| 2024-10-21 | 109,300.00 | 110,400.00 | 107,000.00 | 107,300.00 | 103,071.34 | 56,168 |
| 2024-10-18 | 112,700.00 | 114,800.00 | 109,100.00 | 109,200.00 | 104,896.46 | 68,770 |
| 2024-10-17 | 110,400.00 | 112,900.00 | 109,500.00 | 111,700.00 | 107,297.94 | 77,718 |
| 2024-10-16 | 110,400.00 | 110,900.00 | 109,100.00 | 110,200.00 | 105,857.06 | 49,202 |
| 2024-10-15 | 112,000.00 | 112,000.00 | 110,200.00 | 111,500.00 | 107,105.82 | 48,121 |
| 2024-10-14 | 108,900.00 | 112,400.00 | 108,300.00 | 111,400.00 | 107,009.76 | 71,337 |
| 2024-10-11 | 112,600.00 | 113,200.00 | 108,500.00 | 108,900.00 | 104,608.29 | 79,251 |
| 2024-10-10 | 111,400.00 | 114,000.00 | 109,100.00 | 112,600.00 | 108,162.47 | 139,395 |
| 2024-10-08 | 114,600.00 | 114,800.00 | 109,800.00 | 109,800.00 | 105,472.82 | 172,133 |
| 2024-10-07 | 117,000.00 | 117,000.00 | 114,200.00 | 114,600.00 | 110,083.65 | 86,245 |
| 2024-10-04 | 115,100.00 | 118,000.00 | 114,100.00 | 117,400.00 | 112,773.31 | 50,131 |
| 2024-10-02 | 118,000.00 | 118,500.00 | 114,600.00 | 114,900.00 | 110,371.83 | 104,819 |
| 2024-09-30 | 123,700.00 | 126,600.00 | 118,400.00 | 118,900.00 | 114,214.19 | 144,426 |
| 2024-09-27 | 118,000.00 | 121,900.00 | 116,700.00 | 120,900.00 | 116,135.37 | 129,210 |
| 2024-09-26 | 117,800.00 | 118,600.00 | 116,300.00 | 118,000.00 | 113,349.66 | 138,319 |
| 2024-09-25 | 121,900.00 | 122,500.00 | 116,700.00 | 116,700.00 | 112,100.89 | 110,446 |
| 2024-09-24 | 124,000.00 | 124,000.00 | 119,400.00 | 120,500.00 | 115,751.14 | 51,065 |
| 2024-09-23 | 125,800.00 | 126,400.00 | 121,800.00 | 122,700.00 | 117,864.43 | 41,682 |
| 2024-09-20 | 123,600.00 | 128,600.00 | 122,200.00 | 124,600.00 | 119,689.56 | 89,392 |
| 2024-09-19 | 124,500.00 | 124,500.00 | 121,100.00 | 123,100.00 | 118,248.67 | 35,586 |
| 2024-09-13 | 124,800.00 | 125,000.00 | 119,400.00 | 121,500.00 | 116,711.73 | 47,492 |
| 2024-09-12 | 121,500.00 | 123,900.00 | 118,100.00 | 123,900.00 | 119,017.14 | 104,724 |
| 2024-09-11 | 122,900.00 | 123,500.00 | 119,000.00 | 121,400.00 | 116,615.67 | 62,163 |
| 2024-09-10 | 123,000.00 | 124,600.00 | 121,000.00 | 121,100.00 | 116,327.49 | 77,224 |
| 2024-09-09 | 115,700.00 | 125,000.00 | 114,500.00 | 122,500.00 | 117,672.32 | 107,219 |
| 2024-09-06 | 114,600.00 | 117,600.00 | 112,200.00 | 117,000.00 | 112,389.07 | 93,472 |
| 2024-09-05 | 116,000.00 | 118,600.00 | 113,900.00 | 114,600.00 | 110,083.65 | 85,855 |
| 2024-09-04 | 115,800.00 | 116,500.00 | 111,800.00 | 114,500.00 | 109,987.59 | 98,444 |
| 2024-09-03 | 113,000.00 | 117,500.00 | 112,200.00 | 116,800.00 | 112,196.95 | 117,616 |
| 2024-09-02 | 112,900.00 | 114,200.00 | 110,000.00 | 111,900.00 | 107,490.06 | 80,876 |
| 2024-08-30 | 112,900.00 | 113,700.00 | 107,000.00 | 111,900.00 | 107,490.06 | 129,870 |
| 2024-08-29 | 118,800.00 | 118,800.00 | 111,900.00 | 112,100.00 | 107,682.18 | 209,394 |
| 2024-08-28 | 119,200.00 | 119,800.00 | 116,500.00 | 118,300.00 | 113,637.84 | 71,052 |
| 2024-08-27 | 124,300.00 | 124,400.00 | 119,100.00 | 120,000.00 | 115,270.84 | 73,503 |
| 2024-08-26 | 127,500.00 | 130,000.00 | 122,800.00 | 123,200.00 | 118,344.73 | 65,034 |
| 2024-08-23 | 123,700.00 | 129,900.00 | 122,900.00 | 127,500.00 | 122,475.27 | 85,622 |
| 2024-08-22 | 124,500.00 | 126,700.00 | 123,400.00 | 123,800.00 | 118,921.08 | 92,740 |
| 2024-08-21 | 125,300.00 | 127,200.00 | 123,000.00 | 123,200.00 | 118,344.73 | 112,834 |
| 2024-08-20 | 130,100.00 | 130,100.00 | 124,200.00 | 124,700.00 | 119,785.62 | 124,337 |
| 2024-08-19 | 130,900.00 | 132,900.00 | 126,300.00 | 127,500.00 | 122,475.27 | 121,704 |
| 2024-08-16 | 123,000.00 | 134,000.00 | 123,000.00 | 129,300.00 | 124,204.33 | 471,659 |
| 2024-08-14 | 116,900.00 | 118,200.00 | 115,600.00 | 116,800.00 | 112,196.95 | 50,556 |
| 2024-08-13 | 118,800.00 | 120,800.00 | 115,000.00 | 115,700.00 | 111,140.30 | 72,703 |
| 2024-08-12 | 119,000.00 | 120,300.00 | 117,000.00 | 120,300.00 | 115,559.02 | 43,295 |
| 2024-08-09 | 122,000.00 | 123,900.00 | 117,400.00 | 118,000.00 | 113,349.66 | 77,812 |
| 2024-08-08 | 115,600.00 | 121,100.00 | 115,000.00 | 121,100.00 | 116,327.49 | 54,597 |
| 2024-08-07 | 114,300.00 | 121,100.00 | 111,700.00 | 117,900.00 | 113,253.60 | 95,139 |
| 2024-08-06 | 113,700.00 | 118,600.00 | 112,800.00 | 115,400.00 | 110,852.13 | 117,919 |
| 2024-08-05 | 124,500.00 | 124,800.00 | 108,600.00 | 110,400.00 | 106,049.17 | 217,226 |
| 2024-08-02 | 132,000.00 | 133,000.00 | 126,300.00 | 126,500.00 | 121,514.68 | 127,040 |
| 2024-08-01 | 130,900.00 | 135,000.00 | 128,800.00 | 134,900.00 | 129,583.64 | 101,820 |
| 2024-07-31 | 130,700.00 | 134,300.00 | 129,300.00 | 132,300.00 | 127,086.10 | 175,342 |
| 2024-07-30 | 122,900.00 | 130,700.00 | 122,100.00 | 129,200.00 | 124,108.27 | 192,320 |
| 2024-07-29 | 122,400.00 | 124,700.00 | 119,700.00 | 123,800.00 | 118,921.08 | 92,687 |
| 2024-07-26 | 124,000.00 | 125,600.00 | 121,200.00 | 122,800.00 | 117,960.49 | 92,206 |
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.