Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 45,100.00 | 45,100.00 | 44,500.00 | 44,650.00 | 39,060.76 | 1,240 |
| 2023-10-31 | 44,800.00 | 45,850.00 | 44,750.00 | 44,900.00 | 39,279.46 | 304 |
| 2023-10-30 | 44,200.00 | 45,350.00 | 44,200.00 | 44,950.00 | 39,323.21 | 1,253 |
| 2023-10-27 | 44,400.00 | 45,350.00 | 44,100.00 | 44,450.00 | 38,885.80 | 965 |
| 2023-10-26 | 45,000.00 | 45,400.00 | 44,350.00 | 44,700.00 | 39,104.50 | 819 |
| 2023-10-25 | 43,950.00 | 45,800.00 | 43,900.00 | 45,650.00 | 39,935.58 | 1,068 |
| 2023-10-24 | 44,000.00 | 44,150.00 | 43,250.00 | 44,150.00 | 38,623.35 | 1,743 |
| 2023-10-23 | 44,150.00 | 44,400.00 | 43,750.00 | 43,950.00 | 38,448.38 | 1,127 |
| 2023-10-20 | 44,600.00 | 44,600.00 | 43,950.00 | 44,000.00 | 38,492.13 | 879 |
| 2023-10-19 | 45,200.00 | 45,200.00 | 44,500.00 | 44,600.00 | 39,017.02 | 628 |
| 2023-10-18 | 44,900.00 | 45,250.00 | 44,850.00 | 45,250.00 | 39,585.65 | 561 |
| 2023-10-17 | 45,450.00 | 45,550.00 | 44,600.00 | 44,750.00 | 39,148.24 | 2,314 |
| 2023-10-16 | 45,800.00 | 46,400.00 | 44,250.00 | 45,250.00 | 39,585.65 | 803 |
| 2023-10-13 | 45,400.00 | 46,250.00 | 45,400.00 | 45,800.00 | 40,066.80 | 933 |
| 2023-10-12 | 45,900.00 | 46,000.00 | 44,600.00 | 45,300.00 | 39,629.39 | 937 |
| 2023-10-11 | 44,700.00 | 46,000.00 | 44,450.00 | 45,900.00 | 40,154.29 | 1,083 |
| 2023-10-10 | 44,650.00 | 45,150.00 | 44,450.00 | 44,700.00 | 39,104.50 | 1,568 |
| 2023-10-06 | 44,700.00 | 45,350.00 | 44,200.00 | 44,650.00 | 39,060.76 | 1,096 |
| 2023-10-05 | 46,250.00 | 46,250.00 | 42,900.00 | 44,450.00 | 38,885.80 | 1,678 |
| 2023-10-04 | 47,150.00 | 47,150.00 | 44,300.00 | 44,700.00 | 39,104.50 | 2,252 |
| 2023-09-27 | 47,450.00 | 47,850.00 | 47,000.00 | 47,300.00 | 41,379.04 | 690 |
| 2023-09-26 | 47,700.00 | 47,750.00 | 47,500.00 | 47,500.00 | 41,554.00 | 439 |
| 2023-09-25 | 47,800.00 | 48,100.00 | 47,050.00 | 47,950.00 | 41,947.67 | 588 |
| 2023-09-22 | 48,000.00 | 48,100.00 | 47,450.00 | 47,800.00 | 41,816.45 | 764 |
| 2023-09-21 | 48,000.00 | 48,800.00 | 47,400.00 | 48,250.00 | 42,210.12 | 1,131 |
| 2023-09-20 | 48,850.00 | 48,850.00 | 47,600.00 | 48,300.00 | 42,253.86 | 832 |
| 2023-09-19 | 49,100.00 | 49,300.00 | 48,500.00 | 48,700.00 | 42,603.78 | 863 |
| 2023-09-18 | 49,100.00 | 49,250.00 | 48,450.00 | 48,900.00 | 42,778.75 | 1,994 |
| 2023-09-15 | 49,200.00 | 49,250.00 | 48,800.00 | 49,100.00 | 42,953.71 | 1,226 |
| 2023-09-14 | 47,900.00 | 49,550.00 | 47,800.00 | 49,200.00 | 43,041.19 | 7,107 |
| 2023-09-13 | 48,100.00 | 48,100.00 | 47,450.00 | 47,600.00 | 41,641.48 | 1,290 |
| 2023-09-12 | 47,600.00 | 48,100.00 | 47,500.00 | 48,100.00 | 42,078.89 | 3,075 |
| 2023-09-11 | 46,950.00 | 47,850.00 | 46,350.00 | 47,800.00 | 41,816.45 | 5,112 |
| 2023-09-08 | 45,500.00 | 47,200.00 | 45,300.00 | 46,650.00 | 40,810.40 | 5,477 |
| 2023-09-07 | 46,650.00 | 46,700.00 | 45,850.00 | 45,850.00 | 40,110.54 | 2,957 |
| 2023-09-06 | 46,600.00 | 47,200.00 | 46,250.00 | 46,650.00 | 40,810.40 | 4,517 |
| 2023-09-05 | 46,300.00 | 46,950.00 | 45,750.00 | 46,600.00 | 40,766.66 | 4,126 |
| 2023-09-04 | 45,700.00 | 46,850.00 | 45,700.00 | 46,300.00 | 40,504.21 | 4,105 |
| 2023-09-01 | 44,600.00 | 46,400.00 | 44,600.00 | 45,700.00 | 39,979.32 | 3,387 |
| 2023-08-31 | 43,900.00 | 45,050.00 | 43,500.00 | 44,800.00 | 39,191.98 | 3,545 |
| 2023-08-30 | 43,800.00 | 44,000.00 | 43,700.00 | 44,000.00 | 38,492.13 | 570 |
| 2023-08-29 | 44,500.00 | 44,500.00 | 43,600.00 | 43,700.00 | 38,229.68 | 2,766 |
| 2023-08-28 | 44,100.00 | 44,500.00 | 43,800.00 | 44,150.00 | 38,623.35 | 993 |
| 2023-08-25 | 43,350.00 | 44,300.00 | 43,350.00 | 44,100.00 | 38,579.61 | 3,635 |
| 2023-08-24 | 43,900.00 | 44,400.00 | 43,400.00 | 43,650.00 | 38,185.94 | 3,356 |
| 2023-08-23 | 44,500.00 | 44,500.00 | 43,700.00 | 43,700.00 | 38,229.68 | 1,535 |
| 2023-08-22 | 43,950.00 | 44,450.00 | 43,550.00 | 44,150.00 | 38,623.35 | 2,455 |
| 2023-08-21 | 43,700.00 | 44,500.00 | 43,700.00 | 43,700.00 | 38,229.68 | 1,989 |
| 2023-08-18 | 43,750.00 | 44,250.00 | 43,050.00 | 43,750.00 | 38,273.42 | 3,612 |
| 2023-08-17 | 44,000.00 | 44,000.00 | 43,100.00 | 43,750.00 | 38,273.42 | 2,497 |
| 2023-08-16 | 45,350.00 | 45,350.00 | 43,450.00 | 44,100.00 | 38,579.61 | 2,067 |
| 2023-08-14 | 45,300.00 | 46,150.00 | 44,600.00 | 45,350.00 | 39,673.13 | 1,715 |
| 2023-08-11 | 45,100.00 | 45,650.00 | 43,950.00 | 45,050.00 | 39,410.69 | 4,107 |
| 2023-08-10 | 44,500.00 | 46,600.00 | 43,700.00 | 45,100.00 | 39,454.43 | 8,928 |
| 2023-08-09 | 44,300.00 | 44,600.00 | 43,700.00 | 43,800.00 | 38,317.16 | 6,191 |
| 2023-08-08 | 44,500.00 | 44,750.00 | 43,800.00 | 44,050.00 | 38,535.87 | 3,126 |
| 2023-08-07 | 43,950.00 | 44,750.00 | 43,650.00 | 44,500.00 | 38,929.54 | 2,669 |
| 2023-08-04 | 43,650.00 | 44,050.00 | 43,500.00 | 43,950.00 | 38,448.38 | 1,481 |
| 2023-08-03 | 43,800.00 | 44,200.00 | 43,450.00 | 43,600.00 | 38,142.20 | 1,667 |
| 2023-08-02 | 43,900.00 | 44,100.00 | 43,000.00 | 43,800.00 | 38,317.16 | 2,603 |
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.