Cj Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	43,150.00	44,150.00	43,100.00	43,900.00	38,404.64	4,545
2023-07-31	43,000.00	44,150.00	42,900.00	43,100.00	37,704.79	2,703
2023-07-28	43,150.00	43,950.00	42,800.00	42,950.00	37,573.56	1,860
2023-07-27	43,100.00	44,300.00	42,900.00	43,650.00	38,185.94	1,982
2023-07-26	42,500.00	42,900.00	42,250.00	42,900.00	37,529.82	1,370
2023-07-25	42,050.00	44,500.00	42,050.00	43,250.00	37,836.01	2,187
2023-07-24	42,800.00	45,350.00	42,550.00	42,900.00	37,529.82	2,077
2023-07-21	42,600.00	43,650.00	42,250.00	43,450.00	38,010.97	2,749
2023-07-20	42,600.00	42,600.00	42,250.00	42,450.00	37,136.15	780
2023-07-19	42,450.00	42,600.00	42,150.00	42,400.00	37,092.41	987
2023-07-18	42,850.00	43,050.00	42,250.00	42,450.00	37,136.15	834
2023-07-17	43,050.00	43,050.00	42,600.00	42,850.00	37,486.08	1,041
2023-07-14	43,300.00	43,300.00	42,750.00	43,050.00	37,661.05	1,443
2023-07-13	43,550.00	43,550.00	43,100.00	43,200.00	37,792.27	845
2023-07-12	43,500.00	43,500.00	42,950.00	43,150.00	37,748.53	444
2023-07-11	42,400.00	43,400.00	42,350.00	42,900.00	37,529.82	884
2023-07-10	41,600.00	43,250.00	41,600.00	42,350.00	37,048.67	1,803
2023-07-07	42,550.00	42,550.00	41,400.00	41,600.00	36,392.56	2,050
2023-07-06	43,350.00	43,350.00	42,300.00	42,300.00	37,004.93	3,404
2023-07-05	43,750.00	44,100.00	43,200.00	43,350.00	37,923.49	2,664
2023-07-04	44,700.00	45,000.00	44,000.00	44,150.00	38,623.35	2,288
2023-07-03	45,500.00	45,500.00	44,450.00	44,700.00	39,104.50	2,286
2023-06-30	44,050.00	45,000.00	44,050.00	44,700.00	39,104.50	1,193
2023-06-29	46,600.00	46,600.00	44,300.00	44,500.00	38,929.54	4,666
2023-06-28	46,050.00	46,550.00	46,050.00	46,150.00	40,372.99	546
2023-06-27	45,400.00	46,600.00	45,400.00	46,050.00	40,285.51	1,077
2023-06-26	45,300.00	46,900.00	45,000.00	46,100.00	40,329.25	2,779
2023-06-23	46,400.00	46,800.00	45,450.00	45,600.00	39,891.84	7,754
2023-06-22	47,950.00	47,950.00	46,400.00	46,400.00	40,591.70	9,410
2023-06-21	49,250.00	49,250.00	47,350.00	47,650.00	41,685.22	7,053
2023-06-20	49,400.00	49,500.00	48,950.00	49,050.00	42,909.97	2,725
2023-06-19	49,900.00	49,900.00	49,200.00	49,400.00	43,216.16	1,891
2023-06-16	49,900.00	49,950.00	49,300.00	49,600.00	43,391.12	1,457
2023-06-15	50,200.00	50,200.00	49,500.00	49,550.00	43,347.38	2,325
2023-06-14	50,200.00	50,400.00	49,850.00	49,900.00	43,653.57	1,482
2023-06-13	50,300.00	50,700.00	50,100.00	50,200.00	43,916.02	940
2023-06-12	50,100.00	50,300.00	49,900.00	50,300.00	44,003.50	1,139
2023-06-09	50,300.00	50,500.00	50,000.00	50,200.00	43,916.02	593
2023-06-08	50,300.00	50,500.00	50,000.00	50,300.00	44,003.50	425
2023-06-07	50,000.00	50,300.00	50,000.00	50,100.00	43,828.53	853
2023-06-05	50,400.00	50,600.00	50,100.00	50,200.00	43,916.02	775
2023-06-02	50,400.00	50,500.00	49,600.00	50,200.00	43,916.02	1,860
2023-06-01	50,600.00	50,600.00	50,000.00	50,300.00	44,003.50	1,288
2023-05-31	50,600.00	50,800.00	50,300.00	50,500.00	44,178.46	422
2023-05-30	50,900.00	50,900.00	50,300.00	50,400.00	44,090.98	1,320
2023-05-26	50,700.00	50,900.00	50,400.00	50,600.00	44,265.94	559
2023-05-25	51,000.00	51,000.00	50,400.00	50,500.00	44,178.46	1,587
2023-05-24	51,000.00	51,200.00	50,900.00	51,000.00	44,615.87	710
2023-05-23	51,100.00	51,200.00	51,000.00	51,100.00	44,703.35	386
2023-05-22	50,800.00	51,100.00	50,600.00	51,000.00	44,615.87	940
2023-05-19	51,100.00	51,100.00	50,700.00	50,700.00	44,353.43	985
2023-05-18	50,800.00	51,100.00	50,800.00	51,100.00	44,703.35	475
2023-05-17	51,200.00	51,200.00	50,600.00	50,800.00	44,440.91	814
2023-05-16	50,900.00	51,300.00	50,700.00	50,900.00	44,528.39	472
2023-05-15	50,800.00	51,300.00	50,600.00	50,900.00	44,528.39	1,033
2023-05-12	51,200.00	51,200.00	50,600.00	51,100.00	44,703.35	1,341
2023-05-11	51,200.00	51,300.00	50,800.00	51,200.00	44,790.84	514
2023-05-10	51,000.00	51,400.00	50,800.00	50,900.00	44,528.39	962
2023-05-09	51,300.00	51,400.00	50,500.00	51,100.00	44,703.35	999
2023-05-08	51,100.00	51,700.00	50,900.00	51,500.00	45,053.28	909

← NewerPage 14 of 21 · 1,227 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.