Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 49,750.00 | 49,850.00 | 49,450.00 | 49,850.00 | 41,403.38 | 1,219 |
| 2022-08-10 | 49,400.00 | 49,600.00 | 49,250.00 | 49,600.00 | 41,195.74 | 633 |
| 2022-08-09 | 49,050.00 | 49,550.00 | 49,050.00 | 49,400.00 | 41,029.63 | 1,703 |
| 2022-08-08 | 49,050.00 | 49,300.00 | 48,500.00 | 49,000.00 | 40,697.40 | 692 |
| 2022-08-05 | 49,000.00 | 49,100.00 | 48,750.00 | 49,050.00 | 40,738.93 | 849 |
| 2022-08-04 | 48,500.00 | 48,900.00 | 48,000.00 | 48,900.00 | 40,614.35 | 852 |
| 2022-08-03 | 48,200.00 | 48,600.00 | 47,800.00 | 48,550.00 | 40,323.65 | 20,714 |
| 2022-08-02 | 48,350.00 | 48,350.00 | 47,800.00 | 48,200.00 | 40,032.96 | 820 |
| 2022-08-01 | 48,250.00 | 48,450.00 | 48,050.00 | 48,350.00 | 40,157.54 | 201 |
| 2022-07-29 | 48,050.00 | 48,450.00 | 48,000.00 | 48,100.00 | 39,949.90 | 1,071 |
| 2022-07-28 | 48,300.00 | 48,500.00 | 48,050.00 | 48,100.00 | 39,949.90 | 969 |
| 2022-07-27 | 48,050.00 | 48,400.00 | 47,900.00 | 48,050.00 | 39,908.37 | 1,302 |
| 2022-07-26 | 48,200.00 | 48,200.00 | 47,850.00 | 48,050.00 | 39,908.37 | 104 |
| 2022-07-25 | 48,100.00 | 48,100.00 | 47,800.00 | 48,000.00 | 39,866.84 | 184 |
| 2022-07-22 | 48,050.00 | 48,050.00 | 47,500.00 | 48,000.00 | 39,866.84 | 872 |
| 2022-07-21 | 47,900.00 | 48,050.00 | 47,050.00 | 48,050.00 | 39,908.37 | 320 |
| 2022-07-20 | 47,400.00 | 47,800.00 | 47,400.00 | 47,550.00 | 39,493.09 | 641 |
| 2022-07-19 | 47,550.00 | 47,550.00 | 46,900.00 | 47,250.00 | 39,243.92 | 441 |
| 2022-07-18 | 47,500.00 | 47,550.00 | 47,050.00 | 47,550.00 | 39,493.09 | 408 |
| 2022-07-15 | 47,750.00 | 47,750.00 | 46,900.00 | 47,050.00 | 39,077.81 | 1,900 |
| 2022-07-14 | 47,450.00 | 48,000.00 | 47,000.00 | 47,750.00 | 39,659.20 | 729 |
| 2022-07-13 | 47,400.00 | 47,700.00 | 46,850.00 | 47,450.00 | 39,410.04 | 2,139 |
| 2022-07-12 | 47,900.00 | 48,250.00 | 46,900.00 | 46,900.00 | 38,953.23 | 2,155 |
| 2022-07-11 | 48,100.00 | 48,200.00 | 47,600.00 | 47,900.00 | 39,783.79 | 926 |
| 2022-07-08 | 48,300.00 | 49,300.00 | 48,000.00 | 48,050.00 | 39,908.37 | 1,420 |
| 2022-07-07 | 48,500.00 | 48,650.00 | 48,100.00 | 48,150.00 | 39,991.43 | 1,104 |
| 2022-07-06 | 49,100.00 | 56,900.00 | 48,050.00 | 48,400.00 | 40,199.07 | 14,312 |
| 2022-07-05 | 49,300.00 | 49,750.00 | 49,250.00 | 49,750.00 | 41,320.32 | 649 |
| 2022-07-04 | 49,300.00 | 49,300.00 | 48,500.00 | 49,300.00 | 40,946.57 | 704 |
| 2022-07-01 | 49,100.00 | 50,000.00 | 49,000.00 | 49,300.00 | 40,946.57 | 507 |
| 2022-06-30 | 49,500.00 | 49,800.00 | 49,100.00 | 49,650.00 | 41,237.27 | 63 |
| 2022-06-29 | 50,100.00 | 50,100.00 | 49,150.00 | 49,500.00 | 41,112.68 | 347 |
| 2022-06-28 | 49,650.00 | 50,200.00 | 48,750.00 | 50,200.00 | 41,694.07 | 1,947 |
| 2022-06-27 | 49,900.00 | 49,900.00 | 49,150.00 | 49,650.00 | 41,237.27 | 941 |
| 2022-06-24 | 48,500.00 | 49,850.00 | 48,250.00 | 49,850.00 | 41,403.38 | 614 |
| 2022-06-23 | 48,300.00 | 50,000.00 | 48,000.00 | 48,200.00 | 40,032.96 | 1,154 |
| 2022-06-22 | 49,000.00 | 49,000.00 | 48,300.00 | 48,400.00 | 40,199.07 | 608 |
| 2022-06-21 | 48,000.00 | 49,000.00 | 48,000.00 | 49,000.00 | 40,697.40 | 273 |
| 2022-06-20 | 49,300.00 | 49,400.00 | 47,900.00 | 48,050.00 | 39,908.37 | 2,068 |
| 2022-06-17 | 49,000.00 | 50,700.00 | 48,600.00 | 48,850.00 | 40,572.82 | 3,339 |
| 2022-06-16 | 50,200.00 | 50,900.00 | 49,400.00 | 49,400.00 | 41,029.63 | 652 |
| 2022-06-15 | 50,600.00 | 50,600.00 | 49,650.00 | 49,900.00 | 41,444.91 | 2,571 |
| 2022-06-14 | 51,000.00 | 51,000.00 | 50,000.00 | 50,300.00 | 41,777.13 | 1,161 |
| 2022-06-13 | 51,300.00 | 51,500.00 | 50,200.00 | 51,000.00 | 42,358.52 | 1,582 |
| 2022-06-10 | 51,900.00 | 52,100.00 | 51,000.00 | 52,000.00 | 43,189.08 | 623 |
| 2022-06-09 | 51,500.00 | 52,300.00 | 51,200.00 | 51,800.00 | 43,022.97 | 620 |
| 2022-06-08 | 51,800.00 | 51,800.00 | 51,300.00 | 51,500.00 | 42,773.80 | 324 |
| 2022-06-07 | 52,000.00 | 52,000.00 | 51,000.00 | 51,500.00 | 42,773.80 | 624 |
| 2022-06-03 | 51,900.00 | 51,900.00 | 51,600.00 | 51,700.00 | 42,939.91 | 506 |
| 2022-06-02 | 52,100.00 | 52,100.00 | 51,100.00 | 51,600.00 | 42,856.86 | 1,149 |
| 2022-05-31 | 51,800.00 | 52,000.00 | 51,100.00 | 52,000.00 | 43,189.08 | 3,783 |
| 2022-05-30 | 51,600.00 | 51,700.00 | 50,600.00 | 51,500.00 | 42,773.80 | 803 |
| 2022-05-27 | 50,500.00 | 50,900.00 | 50,500.00 | 50,800.00 | 42,192.41 | 333 |
| 2022-05-26 | 50,700.00 | 50,900.00 | 50,200.00 | 50,200.00 | 41,694.07 | 1,932 |
| 2022-05-25 | 50,200.00 | 51,000.00 | 50,000.00 | 50,600.00 | 42,026.30 | 767 |
| 2022-05-24 | 51,000.00 | 51,400.00 | 49,950.00 | 49,950.00 | 41,486.43 | 2,521 |
| 2022-05-23 | 52,000.00 | 52,000.00 | 50,600.00 | 50,900.00 | 42,275.47 | 804 |
| 2022-05-20 | 51,200.00 | 51,600.00 | 50,800.00 | 51,000.00 | 42,358.52 | 768 |
| 2022-05-19 | 51,800.00 | 51,800.00 | 50,500.00 | 51,100.00 | 42,441.58 | 1,658 |
| 2022-05-18 | 52,100.00 | 52,100.00 | 51,300.00 | 51,800.00 | 43,022.97 | 1,294 |
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.