Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 59,500.00 | 59,600.00 | 59,000.00 | 59,300.00 | 54,516.16 | 1,320 |
| 2024-04-25 | 59,300.00 | 59,500.00 | 58,700.00 | 59,000.00 | 54,240.36 | 830 |
| 2024-04-24 | 59,000.00 | 59,700.00 | 59,000.00 | 59,300.00 | 54,516.16 | 1,675 |
| 2024-04-23 | 58,600.00 | 59,300.00 | 58,500.00 | 59,100.00 | 54,332.30 | 2,057 |
| 2024-04-22 | 57,900.00 | 59,100.00 | 57,300.00 | 58,700.00 | 53,964.57 | 2,096 |
| 2024-04-19 | 58,400.00 | 58,400.00 | 57,000.00 | 57,200.00 | 52,585.57 | 1,398 |
| 2024-04-18 | 57,100.00 | 58,100.00 | 57,100.00 | 58,000.00 | 53,321.04 | 826 |
| 2024-04-17 | 57,300.00 | 57,300.00 | 55,900.00 | 56,900.00 | 52,309.77 | 2,289 |
| 2024-04-16 | 58,200.00 | 58,200.00 | 56,500.00 | 56,800.00 | 52,217.84 | 2,761 |
| 2024-04-15 | 57,600.00 | 57,900.00 | 56,600.00 | 57,900.00 | 53,229.10 | 2,099 |
| 2024-04-12 | 58,900.00 | 58,900.00 | 57,400.00 | 57,600.00 | 52,953.30 | 3,804 |
| 2024-04-11 | 59,000.00 | 59,000.00 | 57,900.00 | 58,900.00 | 54,148.43 | 2,602 |
| 2024-04-09 | 60,000.00 | 60,100.00 | 59,100.00 | 59,300.00 | 54,516.16 | 3,408 |
| 2024-04-08 | 61,000.00 | 61,800.00 | 59,700.00 | 59,900.00 | 55,067.76 | 2,634 |
| 2024-04-05 | 61,800.00 | 62,200.00 | 60,800.00 | 60,900.00 | 55,987.09 | 5,902 |
| 2024-04-04 | 61,000.00 | 62,600.00 | 59,500.00 | 62,200.00 | 57,182.21 | 16,811 |
| 2024-04-03 | 61,900.00 | 63,000.00 | 61,100.00 | 63,000.00 | 55,113.73 | 11,477 |
| 2024-04-02 | 62,000.00 | 63,600.00 | 62,000.00 | 62,400.00 | 54,588.83 | 7,222 |
| 2024-04-01 | 63,400.00 | 64,000.00 | 62,200.00 | 62,800.00 | 54,938.76 | 17,298 |
| 2024-03-29 | 62,100.00 | 64,200.00 | 62,100.00 | 63,500.00 | 55,551.14 | 13,109 |
| 2024-03-28 | 61,200.00 | 62,400.00 | 60,900.00 | 62,000.00 | 54,238.90 | 7,448 |
| 2024-03-27 | 61,000.00 | 61,500.00 | 60,800.00 | 61,300.00 | 53,626.53 | 2,046 |
| 2024-03-26 | 61,500.00 | 61,500.00 | 60,400.00 | 61,000.00 | 53,364.08 | 2,802 |
| 2024-03-25 | 62,700.00 | 62,700.00 | 60,000.00 | 60,800.00 | 53,189.12 | 8,235 |
| 2024-03-22 | 61,600.00 | 63,200.00 | 61,200.00 | 61,800.00 | 54,063.94 | 16,337 |
| 2024-03-21 | 59,900.00 | 61,600.00 | 58,200.00 | 61,100.00 | 53,451.57 | 19,391 |
| 2024-03-20 | 59,600.00 | 61,400.00 | 58,200.00 | 58,700.00 | 51,351.99 | 5,658 |
| 2024-03-19 | 60,800.00 | 60,800.00 | 58,900.00 | 59,600.00 | 52,139.33 | 8,676 |
| 2024-03-18 | 60,000.00 | 61,300.00 | 59,700.00 | 60,800.00 | 53,189.12 | 6,664 |
| 2024-03-15 | 57,900.00 | 60,000.00 | 57,700.00 | 59,800.00 | 52,314.30 | 17,388 |
| 2024-03-14 | 56,900.00 | 57,500.00 | 56,500.00 | 57,500.00 | 50,302.21 | 2,147 |
| 2024-03-13 | 56,400.00 | 57,000.00 | 56,200.00 | 56,900.00 | 49,777.32 | 1,159 |
| 2024-03-12 | 56,600.00 | 56,900.00 | 56,100.00 | 56,400.00 | 49,339.91 | 952 |
| 2024-03-11 | 56,500.00 | 56,900.00 | 56,500.00 | 56,700.00 | 49,602.35 | 2,742 |
| 2024-03-08 | 55,900.00 | 57,000.00 | 55,000.00 | 56,600.00 | 49,514.87 | 9,321 |
| 2024-03-07 | 55,600.00 | 56,300.00 | 55,100.00 | 55,900.00 | 48,902.50 | 5,059 |
| 2024-03-06 | 55,800.00 | 56,100.00 | 55,300.00 | 55,800.00 | 48,815.01 | 1,465 |
| 2024-03-05 | 55,800.00 | 56,900.00 | 55,700.00 | 55,800.00 | 48,815.01 | 3,433 |
| 2024-03-04 | 55,000.00 | 56,300.00 | 55,000.00 | 55,700.00 | 48,727.53 | 5,357 |
| 2024-02-29 | 54,400.00 | 54,900.00 | 54,000.00 | 54,900.00 | 48,027.67 | 1,850 |
| 2024-02-28 | 53,700.00 | 54,600.00 | 53,300.00 | 54,200.00 | 47,415.30 | 5,834 |
| 2024-02-27 | 53,800.00 | 53,800.00 | 53,200.00 | 53,300.00 | 46,627.96 | 2,547 |
| 2024-02-26 | 55,000.00 | 55,000.00 | 53,300.00 | 53,800.00 | 47,065.37 | 2,985 |
| 2024-02-23 | 55,000.00 | 55,400.00 | 54,900.00 | 55,000.00 | 48,115.16 | 2,424 |
| 2024-02-22 | 55,300.00 | 55,500.00 | 54,700.00 | 55,000.00 | 48,115.16 | 1,664 |
| 2024-02-21 | 55,100.00 | 55,700.00 | 54,600.00 | 55,300.00 | 48,377.60 | 2,375 |
| 2024-02-20 | 55,900.00 | 56,100.00 | 54,700.00 | 55,100.00 | 48,202.64 | 1,477 |
| 2024-02-19 | 54,300.00 | 56,200.00 | 54,300.00 | 55,900.00 | 48,902.50 | 5,410 |
| 2024-02-16 | 53,900.00 | 54,500.00 | 53,500.00 | 54,200.00 | 47,415.30 | 1,173 |
| 2024-02-15 | 54,600.00 | 54,700.00 | 53,500.00 | 53,800.00 | 47,065.37 | 2,467 |
| 2024-02-14 | 54,600.00 | 54,800.00 | 54,200.00 | 54,200.00 | 47,415.30 | 3,135 |
| 2024-02-13 | 55,700.00 | 55,700.00 | 53,500.00 | 54,600.00 | 47,765.23 | 2,226 |
| 2024-02-08 | 55,000.00 | 55,700.00 | 54,400.00 | 55,200.00 | 48,290.12 | 7,154 |
| 2024-02-07 | 52,900.00 | 55,500.00 | 52,100.00 | 55,000.00 | 48,115.16 | 14,000 |
| 2024-02-06 | 52,500.00 | 52,800.00 | 51,900.00 | 52,300.00 | 45,753.14 | 1,100 |
| 2024-02-05 | 52,200.00 | 52,500.00 | 51,300.00 | 52,400.00 | 45,840.62 | 1,658 |
| 2024-02-02 | 51,800.00 | 53,000.00 | 51,100.00 | 52,000.00 | 45,490.69 | 2,009 |
| 2024-02-01 | 49,700.00 | 52,000.00 | 49,200.00 | 51,500.00 | 45,053.28 | 5,221 |
| 2024-01-31 | 49,500.00 | 49,900.00 | 48,800.00 | 49,900.00 | 43,653.57 | 2,810 |
| 2024-01-30 | 48,900.00 | 49,700.00 | 48,850.00 | 49,350.00 | 43,172.42 | 1,125 |
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.