Cj Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	51,000.00	51,400.00	50,700.00	51,100.00	44,703.35	597
2023-05-03	51,500.00	51,500.00	50,600.00	50,800.00	44,440.91	1,336
2023-05-02	51,900.00	52,000.00	51,200.00	51,500.00	45,053.28	1,296
2023-04-28	52,000.00	52,000.00	51,300.00	51,700.00	45,228.25	1,426
2023-04-27	51,900.00	52,000.00	51,600.00	51,800.00	45,315.73	868
2023-04-26	51,400.00	51,900.00	51,200.00	51,800.00	45,315.73	1,390
2023-04-25	51,700.00	51,900.00	50,500.00	51,300.00	44,878.32	3,892
2023-04-24	54,000.00	54,000.00	49,200.00	51,700.00	45,228.25	21,937
2023-04-21	54,900.00	55,000.00	53,800.00	54,300.00	47,502.78	2,361
2023-04-20	55,300.00	55,300.00	54,800.00	55,200.00	48,290.12	1,611
2023-04-19	54,200.00	55,500.00	54,200.00	55,300.00	48,377.60	7,169
2023-04-18	53,000.00	54,000.00	52,600.00	54,000.00	47,240.34	3,123
2023-04-17	52,600.00	53,000.00	51,300.00	53,000.00	46,365.51	3,220
2023-04-14	52,400.00	52,800.00	52,000.00	52,400.00	45,840.62	1,118
2023-04-13	52,600.00	53,100.00	52,100.00	52,900.00	46,278.03	1,605
2023-04-12	51,500.00	52,300.00	51,500.00	52,200.00	45,665.66	1,553
2023-04-11	52,600.00	52,600.00	51,400.00	51,700.00	45,228.25	4,274
2023-04-10	52,500.00	52,700.00	52,000.00	52,600.00	46,015.59	1,428
2023-04-07	53,400.00	53,600.00	52,700.00	52,700.00	46,103.07	1,880
2023-04-06	53,200.00	53,500.00	53,000.00	53,400.00	46,715.44	1,889
2023-04-05	53,300.00	53,400.00	52,700.00	53,200.00	46,540.48	1,687
2023-04-04	52,900.00	53,300.00	52,700.00	53,100.00	46,453.00	1,796
2023-04-03	52,600.00	53,200.00	52,500.00	52,900.00	46,278.03	2,963
2023-03-31	52,400.00	52,900.00	52,100.00	52,600.00	46,015.59	2,855
2023-03-30	51,700.00	52,400.00	51,200.00	52,400.00	45,840.62	2,584
2023-03-29	52,100.00	52,300.00	51,200.00	51,800.00	45,315.73	6,828
2023-03-28	52,200.00	52,600.00	51,700.00	52,100.00	45,578.18	1,990
2023-03-27	52,400.00	52,400.00	51,300.00	52,000.00	45,490.69	2,897
2023-03-24	52,600.00	52,800.00	51,700.00	52,100.00	45,578.18	659
2023-03-23	52,000.00	52,600.00	52,000.00	52,300.00	45,753.14	940
2023-03-22	53,000.00	53,300.00	52,000.00	52,000.00	45,490.69	1,259
2023-03-21	51,200.00	53,200.00	51,000.00	53,000.00	46,365.51	5,361
2023-03-20	50,800.00	51,500.00	50,800.00	51,500.00	45,053.28	698
2023-03-17	50,700.00	51,200.00	50,700.00	50,900.00	44,528.39	531
2023-03-16	51,100.00	51,100.00	50,300.00	50,700.00	44,353.43	971
2023-03-15	50,300.00	51,200.00	50,300.00	51,100.00	44,703.35	1,041
2023-03-14	49,950.00	50,800.00	49,950.00	50,200.00	43,916.02	1,775
2023-03-13	50,700.00	51,100.00	50,100.00	50,700.00	44,353.43	1,496
2023-03-10	51,300.00	51,300.00	50,500.00	50,700.00	44,353.43	2,594
2023-03-09	51,000.00	51,800.00	50,900.00	51,500.00	45,053.28	2,246
2023-03-08	51,000.00	51,200.00	50,000.00	51,200.00	44,790.84	1,623
2023-03-07	50,700.00	51,200.00	50,600.00	50,600.00	44,265.94	1,914
2023-03-06	50,800.00	51,200.00	50,300.00	51,000.00	44,615.87	1,823
2023-03-03	50,300.00	50,500.00	50,100.00	50,500.00	44,178.46	683
2023-03-02	50,000.00	50,500.00	50,000.00	50,300.00	44,003.50	665
2023-02-28	49,750.00	50,400.00	49,750.00	50,300.00	44,003.50	2,745
2023-02-27	50,000.00	50,000.00	49,600.00	49,750.00	43,522.35	505
2023-02-24	50,200.00	50,500.00	49,900.00	50,100.00	43,828.53	459
2023-02-23	49,850.00	50,200.00	49,800.00	50,100.00	43,828.53	760
2023-02-22	49,700.00	50,400.00	49,550.00	49,850.00	43,609.83	1,779
2023-02-21	50,400.00	50,400.00	50,000.00	50,000.00	43,741.05	2,594
2023-02-20	50,000.00	50,200.00	49,500.00	50,000.00	43,741.05	803
2023-02-17	49,600.00	49,900.00	49,500.00	49,900.00	43,653.57	1,841
2023-02-16	49,550.00	49,800.00	49,450.00	49,600.00	43,391.12	2,811
2023-02-15	50,000.00	50,000.00	49,300.00	49,500.00	43,303.64	1,024
2023-02-14	50,500.00	50,500.00	49,900.00	50,000.00	43,741.05	477
2023-02-13	50,200.00	50,200.00	49,900.00	50,000.00	43,741.05	519
2023-02-10	50,000.00	50,200.00	50,000.00	50,200.00	43,916.02	827
2023-02-09	50,400.00	50,400.00	50,000.00	50,000.00	43,741.05	715
2023-02-08	49,900.00	50,300.00	49,900.00	50,300.00	44,003.50	490

← NewerPage 15 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.