Cj Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49,950.00	50,000.00	49,900.00	49,900.00	43,653.57	583
2023-02-06	50,000.00	50,200.00	49,750.00	49,900.00	43,653.57	2,596
2023-02-03	50,300.00	50,300.00	50,000.00	50,000.00	43,741.05	1,571
2023-02-02	49,900.00	50,300.00	49,900.00	50,000.00	43,741.05	1,150
2023-02-01	49,900.00	50,200.00	49,800.00	49,800.00	43,566.09	3,790
2023-01-31	50,300.00	50,300.00	50,000.00	50,000.00	43,741.05	1,813
2023-01-30	50,500.00	50,500.00	50,000.00	50,000.00	43,741.05	2,056
2023-01-27	50,200.00	50,200.00	49,900.00	50,200.00	43,916.02	4,895
2023-01-26	49,900.00	50,100.00	49,800.00	49,900.00	43,653.57	369
2023-01-25	50,000.00	50,000.00	49,200.00	49,800.00	43,566.09	1,170
2023-01-20	49,750.00	50,400.00	49,750.00	50,000.00	43,741.05	228
2023-01-19	49,800.00	50,300.00	49,500.00	50,300.00	44,003.50	1,403
2023-01-18	49,150.00	49,800.00	49,100.00	49,800.00	43,566.09	988
2023-01-17	49,600.00	49,600.00	49,000.00	49,350.00	43,172.42	921
2023-01-16	49,700.00	49,700.00	49,350.00	49,600.00	43,391.12	533
2023-01-13	49,450.00	49,900.00	49,050.00	49,700.00	43,478.61	1,961
2023-01-12	49,200.00	49,250.00	49,050.00	49,250.00	43,084.94	521
2023-01-11	49,200.00	49,200.00	48,750.00	48,900.00	42,778.75	124
2023-01-10	48,950.00	49,450.00	48,550.00	48,850.00	42,735.01	912
2023-01-09	48,200.00	48,950.00	48,200.00	48,950.00	42,822.49	614
2023-01-06	48,550.00	49,000.00	48,000.00	48,350.00	42,297.60	573
2023-01-05	48,650.00	49,150.00	48,100.00	48,200.00	42,166.37	1,533
2023-01-04	48,800.00	49,450.00	48,400.00	48,650.00	42,560.04	1,618
2023-01-03	48,800.00	49,350.00	48,550.00	49,000.00	42,866.23	863
2023-01-02	49,750.00	49,750.00	48,950.00	49,300.00	43,128.68	2,777
2022-12-29	49,800.00	50,100.00	49,100.00	49,200.00	43,041.19	1,055
2022-12-28	49,850.00	50,100.00	49,100.00	49,800.00	43,566.09	2,197
2022-12-27	50,500.00	50,600.00	50,300.00	50,400.00	41,860.19	10,001
2022-12-26	50,600.00	50,700.00	50,100.00	50,400.00	41,860.19	19,975
2022-12-23	50,500.00	50,600.00	50,200.00	50,500.00	41,943.24	1,202
2022-12-22	50,200.00	50,700.00	50,000.00	50,600.00	42,026.30	2,288
2022-12-21	50,200.00	50,200.00	49,700.00	50,200.00	41,694.07	1,182
2022-12-20	50,500.00	50,500.00	49,700.00	49,900.00	41,444.91	2,181
2022-12-19	49,900.00	50,700.00	49,600.00	50,300.00	41,777.13	1,317
2022-12-16	50,000.00	50,300.00	49,700.00	50,100.00	41,611.02	216
2022-12-15	50,500.00	50,700.00	50,000.00	50,300.00	41,777.13	616
2022-12-14	50,100.00	50,500.00	50,100.00	50,400.00	41,860.19	610
2022-12-13	50,400.00	50,500.00	49,700.00	50,000.00	41,527.96	1,099
2022-12-12	50,000.00	50,400.00	49,950.00	49,950.00	41,486.43	801
2022-12-09	49,800.00	50,300.00	49,350.00	50,200.00	41,694.07	1,861
2022-12-08	49,750.00	49,950.00	49,550.00	49,800.00	41,361.85	517
2022-12-07	49,500.00	49,700.00	49,200.00	49,500.00	41,112.68	154
2022-12-06	49,150.00	49,600.00	49,000.00	49,500.00	41,112.68	409
2022-12-05	49,800.00	49,800.00	49,100.00	49,100.00	40,780.46	507
2022-12-02	50,400.00	50,500.00	49,350.00	49,400.00	41,029.63	1,627
2022-12-01	49,750.00	50,100.00	49,150.00	50,000.00	41,527.96	2,092
2022-11-30	49,000.00	49,600.00	48,900.00	49,600.00	41,195.74	759
2022-11-29	48,900.00	49,400.00	48,900.00	49,400.00	41,029.63	580
2022-11-28	49,000.00	49,000.00	48,600.00	48,900.00	40,614.35	548
2022-11-25	49,000.00	49,500.00	49,000.00	49,000.00	40,697.40	468
2022-11-24	49,100.00	49,300.00	48,950.00	49,000.00	40,697.40	1,151
2022-11-23	49,100.00	49,450.00	49,000.00	49,100.00	40,780.46	431
2022-11-22	49,450.00	49,450.00	49,000.00	49,050.00	40,738.93	1,016
2022-11-21	49,650.00	49,900.00	49,000.00	49,000.00	40,697.40	662
2022-11-18	49,500.00	49,900.00	49,000.00	49,650.00	41,237.27	335
2022-11-17	49,650.00	49,700.00	49,450.00	49,500.00	41,112.68	348
2022-11-16	49,450.00	49,700.00	49,250.00	49,500.00	41,112.68	1,361
2022-11-15	49,000.00	49,300.00	48,900.00	49,250.00	40,905.04	1,257
2022-11-14	48,200.00	49,050.00	48,200.00	48,500.00	40,282.12	963
2022-11-11	48,700.00	49,000.00	48,450.00	48,500.00	40,282.12	1,169

← NewerPage 16 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.