Cj Corp Pref historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	59,900.00	60,100.00	58,700.00	59,200.00	54,424.23	3,503
2024-07-24	59,700.00	60,400.00	58,900.00	59,900.00	55,067.76	2,741
2024-07-23	57,900.00	60,400.00	57,800.00	59,800.00	54,975.83	15,484
2024-07-22	59,100.00	59,100.00	57,500.00	57,900.00	53,229.10	4,652
2024-07-19	59,100.00	59,100.00	58,500.00	59,000.00	54,240.36	429
2024-07-18	59,300.00	59,300.00	58,400.00	59,100.00	54,332.30	972
2024-07-17	59,100.00	59,100.00	58,300.00	58,900.00	54,148.43	2,590
2024-07-16	59,200.00	59,200.00	58,400.00	58,700.00	53,964.57	821
2024-07-15	59,200.00	59,500.00	58,400.00	58,800.00	54,056.50	3,821
2024-07-12	60,300.00	60,400.00	58,200.00	58,800.00	54,056.50	10,570
2024-07-11	59,600.00	60,500.00	59,000.00	60,300.00	55,435.49	4,375
2024-07-10	60,000.00	60,700.00	58,900.00	59,500.00	54,700.03	8,468
2024-07-09	59,500.00	60,000.00	59,200.00	60,000.00	55,159.69	3,255
2024-07-08	58,000.00	59,300.00	58,000.00	59,300.00	54,516.16	4,125
2024-07-05	57,600.00	59,300.00	56,600.00	58,300.00	53,596.83	5,219
2024-07-04	59,000.00	59,400.00	56,100.00	56,500.00	51,942.04	8,016
2024-07-03	59,700.00	60,200.00	58,800.00	58,900.00	54,148.43	3,312
2024-07-02	60,200.00	61,000.00	59,200.00	59,700.00	54,883.89	2,047
2024-07-01	60,500.00	60,500.00	59,700.00	60,000.00	55,159.69	936
2024-06-28	60,000.00	60,200.00	59,500.00	60,100.00	55,251.62	1,608
2024-06-27	60,400.00	60,500.00	59,700.00	60,000.00	55,159.69	1,215
2024-06-26	59,900.00	60,300.00	59,600.00	60,000.00	55,159.69	1,009
2024-06-25	60,200.00	60,300.00	59,400.00	59,900.00	55,067.76	1,923
2024-06-24	60,700.00	60,700.00	58,400.00	59,500.00	54,700.03	7,006
2024-06-21	60,500.00	60,500.00	59,700.00	60,400.00	55,527.42	2,052
2024-06-20	61,000.00	61,000.00	59,900.00	60,000.00	55,159.69	1,648
2024-06-19	61,500.00	61,500.00	59,900.00	60,300.00	55,435.49	2,013
2024-06-18	61,900.00	61,900.00	60,700.00	61,200.00	56,262.89	1,873
2024-06-17	61,800.00	62,300.00	61,300.00	61,400.00	56,446.75	768
2024-06-14	61,500.00	64,500.00	60,400.00	62,000.00	56,998.35	6,198
2024-06-13	61,900.00	62,100.00	61,200.00	61,500.00	56,538.68	1,273
2024-06-12	62,200.00	62,200.00	61,100.00	61,500.00	56,538.68	1,052
2024-06-11	62,000.00	62,800.00	61,400.00	61,800.00	56,814.48	1,713
2024-06-10	61,700.00	62,800.00	60,900.00	61,900.00	56,906.42	1,517
2024-06-07	61,100.00	61,800.00	60,700.00	61,700.00	56,722.55	1,691
2024-06-05	61,800.00	61,800.00	59,800.00	60,700.00	55,803.22	2,835
2024-06-04	63,000.00	63,000.00	60,500.00	60,900.00	55,987.09	4,271
2024-06-03	63,500.00	63,500.00	60,500.00	63,000.00	57,917.68	4,711
2024-05-31	63,000.00	64,000.00	62,500.00	63,300.00	58,193.47	1,452
2024-05-30	62,700.00	65,400.00	61,900.00	63,000.00	57,917.68	2,432
2024-05-29	63,600.00	63,600.00	62,100.00	63,100.00	58,009.61	3,448
2024-05-28	64,700.00	64,700.00	63,000.00	63,600.00	58,469.27	1,661
2024-05-27	64,900.00	66,300.00	64,700.00	64,700.00	59,480.53	3,243
2024-05-24	64,100.00	64,600.00	63,000.00	64,500.00	59,296.67	1,580
2024-05-23	64,400.00	65,000.00	63,400.00	64,100.00	58,928.94	2,626
2024-05-22	64,600.00	64,600.00	63,500.00	64,400.00	59,204.74	4,375
2024-05-21	64,300.00	64,300.00	62,600.00	63,100.00	58,009.61	1,455
2024-05-20	64,400.00	64,700.00	63,000.00	64,200.00	59,020.87	3,782
2024-05-17	66,400.00	66,500.00	63,500.00	64,300.00	59,112.80	4,695
2024-05-16	66,000.00	66,800.00	64,700.00	66,800.00	61,411.12	7,958
2024-05-14	66,200.00	66,400.00	64,400.00	65,600.00	60,307.93	6,828
2024-05-13	63,600.00	66,200.00	63,100.00	66,200.00	60,859.53	11,754
2024-05-10	61,000.00	64,000.00	61,000.00	63,600.00	58,469.27	18,131
2024-05-09	61,000.00	61,000.00	60,400.00	60,900.00	55,987.09	912
2024-05-08	60,500.00	62,200.00	60,400.00	60,900.00	55,987.09	5,052
2024-05-07	60,500.00	61,000.00	60,100.00	60,500.00	55,619.36	4,328
2024-05-03	60,300.00	60,500.00	59,700.00	59,900.00	55,067.76	2,019
2024-05-02	60,000.00	61,000.00	60,000.00	60,300.00	55,435.49	1,248
2024-04-30	61,800.00	61,800.00	60,200.00	60,500.00	55,619.36	3,443
2024-04-29	59,500.00	61,700.00	59,500.00	60,800.00	55,895.15	4,964

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	3,350.0000 KRW
2025-04-03	3,050.0000 KRW
2024-04-04	3,050.0000 KRW
2022-12-28	2,550.0000 KRW
2021-12-29	2,350.0000 KRW
2020-12-29	2,050.0000 KRW
2019-12-27	1,900.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.