Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 48,450.00 | 48,750.00 | 48,150.00 | 48,600.00 | 40,365.18 | 255 |
| 2022-11-09 | 47,950.00 | 48,600.00 | 47,650.00 | 48,450.00 | 40,240.60 | 979 |
| 2022-11-08 | 47,500.00 | 47,900.00 | 47,350.00 | 47,850.00 | 39,742.26 | 516 |
| 2022-11-07 | 47,900.00 | 47,900.00 | 46,500.00 | 47,350.00 | 39,326.98 | 1,565 |
| 2022-11-04 | 47,150.00 | 47,500.00 | 47,000.00 | 47,450.00 | 39,410.04 | 243 |
| 2022-11-03 | 47,200.00 | 47,700.00 | 46,850.00 | 47,150.00 | 39,160.87 | 331 |
| 2022-11-02 | 47,500.00 | 47,650.00 | 47,000.00 | 47,600.00 | 39,534.62 | 598 |
| 2022-11-01 | 46,650.00 | 48,000.00 | 46,650.00 | 47,500.00 | 39,451.56 | 781 |
| 2022-10-31 | 46,850.00 | 47,450.00 | 46,800.00 | 47,300.00 | 39,285.45 | 271 |
| 2022-10-28 | 46,700.00 | 47,450.00 | 46,700.00 | 46,850.00 | 38,911.70 | 377 |
| 2022-10-27 | 46,100.00 | 46,950.00 | 46,100.00 | 46,700.00 | 38,787.12 | 330 |
| 2022-10-26 | 46,250.00 | 46,950.00 | 46,250.00 | 46,650.00 | 38,745.59 | 239 |
| 2022-10-25 | 47,000.00 | 47,000.00 | 46,000.00 | 46,050.00 | 38,247.25 | 889 |
| 2022-10-24 | 46,750.00 | 47,350.00 | 45,950.00 | 46,250.00 | 38,413.37 | 612 |
| 2022-10-21 | 46,900.00 | 48,000.00 | 46,500.00 | 46,500.00 | 38,621.01 | 1,011 |
| 2022-10-20 | 47,450.00 | 47,700.00 | 47,050.00 | 47,200.00 | 39,202.40 | 209 |
| 2022-10-19 | 47,150.00 | 47,500.00 | 47,100.00 | 47,450.00 | 39,410.04 | 305 |
| 2022-10-18 | 47,000.00 | 47,950.00 | 46,900.00 | 47,150.00 | 39,160.87 | 1,011 |
| 2022-10-17 | 47,150.00 | 47,300.00 | 46,850.00 | 47,000.00 | 39,036.29 | 310 |
| 2022-10-14 | 46,700.00 | 47,200.00 | 46,250.00 | 47,150.00 | 39,160.87 | 2,147 |
| 2022-10-13 | 47,350.00 | 47,350.00 | 45,900.00 | 46,700.00 | 38,787.12 | 2,403 |
| 2022-10-12 | 45,800.00 | 46,700.00 | 45,800.00 | 46,700.00 | 38,787.12 | 632 |
| 2022-10-11 | 47,300.00 | 47,500.00 | 45,800.00 | 46,450.00 | 38,579.48 | 2,660 |
| 2022-10-07 | 47,350.00 | 47,350.00 | 47,250.00 | 47,300.00 | 39,285.45 | 199 |
| 2022-10-06 | 47,400.00 | 47,400.00 | 47,050.00 | 47,350.00 | 39,326.98 | 352 |
| 2022-10-05 | 46,600.00 | 47,500.00 | 46,600.00 | 47,300.00 | 39,285.45 | 575 |
| 2022-10-04 | 47,500.00 | 47,800.00 | 47,000.00 | 47,500.00 | 39,451.56 | 1,310 |
| 2022-09-30 | 46,400.00 | 47,500.00 | 45,900.00 | 47,500.00 | 39,451.56 | 1,450 |
| 2022-09-29 | 46,300.00 | 46,950.00 | 46,250.00 | 46,400.00 | 38,537.95 | 355 |
| 2022-09-28 | 46,850.00 | 46,950.00 | 45,750.00 | 46,250.00 | 38,413.37 | 753 |
| 2022-09-27 | 47,050.00 | 47,500.00 | 46,500.00 | 46,850.00 | 38,911.70 | 1,040 |
| 2022-09-26 | 47,950.00 | 47,950.00 | 47,050.00 | 47,050.00 | 39,077.81 | 701 |
| 2022-09-23 | 48,650.00 | 48,650.00 | 47,950.00 | 48,350.00 | 40,157.54 | 523 |
| 2022-09-22 | 48,450.00 | 49,000.00 | 47,900.00 | 48,750.00 | 40,489.76 | 812 |
| 2022-09-21 | 48,400.00 | 48,850.00 | 48,000.00 | 48,500.00 | 40,282.12 | 1,097 |
| 2022-09-20 | 48,450.00 | 48,800.00 | 48,150.00 | 48,250.00 | 40,074.48 | 827 |
| 2022-09-19 | 48,650.00 | 49,250.00 | 48,200.00 | 48,200.00 | 40,032.96 | 528 |
| 2022-09-16 | 49,250.00 | 49,250.00 | 48,750.00 | 48,800.00 | 40,531.29 | 758 |
| 2022-09-15 | 49,200.00 | 49,400.00 | 48,800.00 | 49,250.00 | 40,905.04 | 890 |
| 2022-09-14 | 49,550.00 | 49,550.00 | 49,100.00 | 49,400.00 | 41,029.63 | 721 |
| 2022-09-13 | 49,700.00 | 50,100.00 | 49,650.00 | 50,000.00 | 41,527.96 | 893 |
| 2022-09-08 | 48,800.00 | 50,000.00 | 48,750.00 | 49,700.00 | 41,278.80 | 382 |
| 2022-09-07 | 49,200.00 | 49,600.00 | 48,600.00 | 49,250.00 | 40,905.04 | 800 |
| 2022-09-06 | 49,800.00 | 49,800.00 | 49,200.00 | 49,400.00 | 41,029.63 | 321 |
| 2022-09-05 | 50,800.00 | 50,800.00 | 49,550.00 | 49,550.00 | 41,154.21 | 534 |
| 2022-09-02 | 49,600.00 | 49,850.00 | 49,200.00 | 49,800.00 | 41,361.85 | 968 |
| 2022-09-01 | 49,900.00 | 49,950.00 | 49,450.00 | 49,600.00 | 41,195.74 | 520 |
| 2022-08-31 | 50,500.00 | 50,500.00 | 49,600.00 | 49,900.00 | 41,444.91 | 317 |
| 2022-08-30 | 49,950.00 | 50,000.00 | 49,550.00 | 49,850.00 | 41,403.38 | 555 |
| 2022-08-29 | 49,100.00 | 49,750.00 | 49,000.00 | 49,750.00 | 41,320.32 | 1,442 |
| 2022-08-26 | 49,900.00 | 50,200.00 | 49,750.00 | 49,750.00 | 41,320.32 | 477 |
| 2022-08-25 | 49,450.00 | 50,600.00 | 49,400.00 | 50,100.00 | 41,611.02 | 874 |
| 2022-08-24 | 49,350.00 | 50,500.00 | 49,200.00 | 49,400.00 | 41,029.63 | 808 |
| 2022-08-23 | 49,550.00 | 50,200.00 | 49,300.00 | 49,350.00 | 40,988.10 | 800 |
| 2022-08-22 | 50,500.00 | 50,500.00 | 49,700.00 | 49,900.00 | 41,444.91 | 926 |
| 2022-08-19 | 49,900.00 | 51,000.00 | 49,900.00 | 50,200.00 | 41,694.07 | 1,890 |
| 2022-08-18 | 50,000.00 | 50,100.00 | 49,800.00 | 49,900.00 | 41,444.91 | 649 |
| 2022-08-17 | 49,750.00 | 51,100.00 | 49,700.00 | 50,900.00 | 42,275.47 | 4,254 |
| 2022-08-16 | 49,950.00 | 49,950.00 | 49,500.00 | 49,700.00 | 41,278.80 | 447 |
| 2022-08-12 | 49,900.00 | 50,000.00 | 49,700.00 | 49,950.00 | 41,486.43 | 718 |
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.