Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 48,750.00 | 48,850.00 | 48,350.00 | 48,650.00 | 42,560.04 | 845 |
| 2024-01-26 | 48,750.00 | 48,750.00 | 48,400.00 | 48,500.00 | 42,428.82 | 350 |
| 2024-01-25 | 48,750.00 | 49,050.00 | 48,400.00 | 48,600.00 | 42,516.30 | 4,972 |
| 2024-01-24 | 48,850.00 | 49,100.00 | 48,750.00 | 48,750.00 | 42,647.53 | 247 |
| 2024-01-23 | 48,750.00 | 49,400.00 | 48,500.00 | 48,850.00 | 42,735.01 | 3,327 |
| 2024-01-22 | 48,950.00 | 48,950.00 | 48,500.00 | 48,750.00 | 42,647.53 | 2,190 |
| 2024-01-19 | 49,200.00 | 49,200.00 | 48,750.00 | 48,950.00 | 42,822.49 | 381 |
| 2024-01-18 | 49,500.00 | 49,700.00 | 48,750.00 | 48,850.00 | 42,735.01 | 1,859 |
| 2024-01-17 | 50,100.00 | 50,100.00 | 49,200.00 | 49,250.00 | 43,084.94 | 2,236 |
| 2024-01-16 | 50,500.00 | 50,500.00 | 49,500.00 | 49,900.00 | 43,653.57 | 874 |
| 2024-01-15 | 50,400.00 | 50,600.00 | 50,000.00 | 50,000.00 | 43,741.05 | 928 |
| 2024-01-12 | 51,000.00 | 51,100.00 | 50,000.00 | 50,400.00 | 44,090.98 | 2,239 |
| 2024-01-11 | 50,700.00 | 51,400.00 | 50,700.00 | 51,100.00 | 44,703.35 | 727 |
| 2024-01-10 | 50,500.00 | 51,000.00 | 50,500.00 | 50,700.00 | 44,353.43 | 685 |
| 2024-01-09 | 50,500.00 | 50,600.00 | 50,100.00 | 50,500.00 | 44,178.46 | 757 |
| 2024-01-08 | 50,700.00 | 50,700.00 | 50,000.00 | 50,000.00 | 43,741.05 | 1,227 |
| 2024-01-05 | 51,000.00 | 51,000.00 | 50,500.00 | 50,700.00 | 44,353.43 | 378 |
| 2024-01-04 | 51,300.00 | 51,300.00 | 50,200.00 | 50,500.00 | 44,178.46 | 1,835 |
| 2024-01-03 | 51,200.00 | 51,700.00 | 51,100.00 | 51,300.00 | 44,878.32 | 516 |
| 2024-01-02 | 51,700.00 | 51,700.00 | 51,100.00 | 51,100.00 | 44,703.35 | 1,048 |
| 2023-12-28 | 51,500.00 | 51,700.00 | 51,000.00 | 51,700.00 | 45,228.25 | 1,675 |
| 2023-12-27 | 52,400.00 | 52,400.00 | 51,000.00 | 51,800.00 | 45,315.73 | 3,574 |
| 2023-12-26 | 52,700.00 | 52,900.00 | 51,800.00 | 51,800.00 | 45,315.73 | 2,155 |
| 2023-12-22 | 52,400.00 | 52,600.00 | 52,000.00 | 52,600.00 | 46,015.59 | 411 |
| 2023-12-21 | 52,500.00 | 53,000.00 | 51,900.00 | 52,500.00 | 45,928.10 | 282 |
| 2023-12-20 | 52,000.00 | 52,900.00 | 51,800.00 | 52,600.00 | 46,015.59 | 1,131 |
| 2023-12-19 | 52,100.00 | 52,100.00 | 51,200.00 | 51,900.00 | 45,403.21 | 1,701 |
| 2023-12-18 | 52,200.00 | 53,000.00 | 51,500.00 | 52,100.00 | 45,578.18 | 1,200 |
| 2023-12-15 | 52,700.00 | 52,700.00 | 52,400.00 | 52,500.00 | 45,928.10 | 1,992 |
| 2023-12-14 | 52,800.00 | 53,300.00 | 52,500.00 | 52,700.00 | 46,103.07 | 4,378 |
| 2023-12-13 | 52,400.00 | 53,000.00 | 52,000.00 | 52,800.00 | 46,190.55 | 739 |
| 2023-12-12 | 52,800.00 | 53,500.00 | 52,500.00 | 52,500.00 | 45,928.10 | 2,605 |
| 2023-12-11 | 52,200.00 | 52,800.00 | 51,500.00 | 52,800.00 | 46,190.55 | 6,180 |
| 2023-12-08 | 51,600.00 | 52,000.00 | 51,000.00 | 51,900.00 | 45,403.21 | 3,176 |
| 2023-12-07 | 51,300.00 | 52,000.00 | 50,500.00 | 51,600.00 | 45,140.77 | 3,055 |
| 2023-12-06 | 51,000.00 | 51,400.00 | 50,400.00 | 51,000.00 | 44,615.87 | 1,039 |
| 2023-12-05 | 50,200.00 | 51,500.00 | 50,200.00 | 51,000.00 | 44,615.87 | 4,374 |
| 2023-12-04 | 49,350.00 | 50,200.00 | 47,600.00 | 50,200.00 | 43,916.02 | 4,047 |
| 2023-12-01 | 49,300.00 | 49,550.00 | 49,300.00 | 49,350.00 | 43,172.42 | 1,238 |
| 2023-11-30 | 49,050.00 | 49,400.00 | 49,050.00 | 49,300.00 | 43,128.68 | 892 |
| 2023-11-29 | 49,400.00 | 49,400.00 | 48,600.00 | 49,100.00 | 42,953.71 | 539 |
| 2023-11-28 | 49,200.00 | 49,450.00 | 48,850.00 | 49,400.00 | 43,216.16 | 715 |
| 2023-11-27 | 48,700.00 | 49,450.00 | 48,700.00 | 49,200.00 | 43,041.19 | 1,003 |
| 2023-11-24 | 48,900.00 | 48,900.00 | 48,600.00 | 48,700.00 | 42,603.78 | 266 |
| 2023-11-23 | 48,600.00 | 49,450.00 | 48,500.00 | 48,900.00 | 42,778.75 | 1,280 |
| 2023-11-22 | 48,450.00 | 48,950.00 | 48,200.00 | 48,950.00 | 42,822.49 | 1,368 |
| 2023-11-21 | 48,350.00 | 49,050.00 | 47,800.00 | 48,150.00 | 42,122.63 | 1,971 |
| 2023-11-20 | 48,250.00 | 48,300.00 | 48,050.00 | 48,300.00 | 42,253.86 | 651 |
| 2023-11-17 | 48,200.00 | 48,200.00 | 47,900.00 | 48,050.00 | 42,035.15 | 492 |
| 2023-11-16 | 47,800.00 | 48,250.00 | 47,500.00 | 48,200.00 | 42,166.37 | 1,642 |
| 2023-11-15 | 47,500.00 | 47,800.00 | 47,200.00 | 47,800.00 | 41,816.45 | 2,218 |
| 2023-11-14 | 47,900.00 | 48,400.00 | 47,300.00 | 47,500.00 | 41,554.00 | 2,872 |
| 2023-11-13 | 47,700.00 | 48,000.00 | 47,500.00 | 47,500.00 | 41,554.00 | 1,127 |
| 2023-11-10 | 47,300.00 | 47,700.00 | 47,050.00 | 47,700.00 | 41,728.96 | 1,168 |
| 2023-11-09 | 46,250.00 | 47,550.00 | 46,100.00 | 47,450.00 | 41,510.26 | 7,767 |
| 2023-11-08 | 45,150.00 | 46,900.00 | 45,150.00 | 46,250.00 | 40,460.47 | 2,769 |
| 2023-11-07 | 45,350.00 | 45,550.00 | 44,700.00 | 45,150.00 | 39,498.17 | 1,391 |
| 2023-11-06 | 44,900.00 | 45,600.00 | 44,850.00 | 45,100.00 | 39,454.43 | 801 |
| 2023-11-03 | 44,700.00 | 44,850.00 | 44,000.00 | 44,800.00 | 39,191.98 | 1,309 |
| 2023-11-02 | 45,000.00 | 45,200.00 | 44,400.00 | 44,700.00 | 39,104.50 | 3,692 |
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.