Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 52,200.00 | 52,800.00 | 51,000.00 | 51,800.00 | 43,022.97 | 1,713 |
| 2022-05-16 | 53,000.00 | 53,000.00 | 52,000.00 | 52,200.00 | 43,355.19 | 483 |
| 2022-05-13 | 51,400.00 | 51,900.00 | 51,100.00 | 51,900.00 | 43,106.03 | 774 |
| 2022-05-12 | 51,800.00 | 51,800.00 | 51,100.00 | 51,100.00 | 42,441.58 | 2,095 |
| 2022-05-11 | 52,200.00 | 52,200.00 | 51,400.00 | 51,900.00 | 43,106.03 | 1,163 |
| 2022-05-10 | 51,900.00 | 52,000.00 | 51,000.00 | 52,000.00 | 43,189.08 | 4,219 |
| 2022-05-09 | 52,700.00 | 52,700.00 | 51,300.00 | 52,000.00 | 43,189.08 | 2,462 |
| 2022-05-06 | 52,100.00 | 53,000.00 | 52,100.00 | 52,700.00 | 43,770.47 | 1,838 |
| 2022-05-04 | 53,000.00 | 53,000.00 | 52,500.00 | 52,800.00 | 43,853.53 | 1,170 |
| 2022-05-03 | 53,000.00 | 53,000.00 | 52,200.00 | 52,700.00 | 43,770.47 | 1,647 |
| 2022-05-02 | 52,700.00 | 52,700.00 | 52,100.00 | 52,600.00 | 43,687.42 | 674 |
| 2022-04-29 | 52,900.00 | 52,900.00 | 52,100.00 | 52,600.00 | 43,687.42 | 5,182 |
| 2022-04-28 | 52,300.00 | 52,300.00 | 51,300.00 | 52,000.00 | 43,189.08 | 1,114 |
| 2022-04-27 | 52,800.00 | 52,800.00 | 51,500.00 | 51,500.00 | 42,773.80 | 3,414 |
| 2022-04-26 | 53,500.00 | 53,600.00 | 52,800.00 | 53,000.00 | 44,019.64 | 2,021 |
| 2022-04-25 | 53,000.00 | 53,300.00 | 52,400.00 | 52,600.00 | 43,687.42 | 2,845 |
| 2022-04-22 | 53,000.00 | 53,600.00 | 52,900.00 | 53,400.00 | 44,351.86 | 1,063 |
| 2022-04-21 | 53,000.00 | 53,500.00 | 52,800.00 | 53,300.00 | 44,268.81 | 1,525 |
| 2022-04-20 | 52,600.00 | 53,500.00 | 52,400.00 | 52,900.00 | 43,936.58 | 4,334 |
| 2022-04-19 | 52,500.00 | 52,600.00 | 52,300.00 | 52,500.00 | 43,604.36 | 1,107 |
| 2022-04-18 | 52,400.00 | 52,500.00 | 52,000.00 | 52,400.00 | 43,521.31 | 885 |
| 2022-04-15 | 52,100.00 | 52,400.00 | 51,600.00 | 51,900.00 | 43,106.03 | 782 |
| 2022-04-14 | 52,400.00 | 52,400.00 | 51,500.00 | 52,300.00 | 43,438.25 | 1,812 |
| 2022-04-13 | 51,900.00 | 52,500.00 | 51,900.00 | 52,300.00 | 43,438.25 | 1,833 |
| 2022-04-12 | 52,000.00 | 52,400.00 | 51,400.00 | 51,600.00 | 42,856.86 | 958 |
| 2022-04-11 | 52,300.00 | 52,500.00 | 51,900.00 | 52,000.00 | 43,189.08 | 2,020 |
| 2022-04-08 | 51,900.00 | 52,400.00 | 51,400.00 | 52,200.00 | 43,355.19 | 2,448 |
| 2022-04-07 | 51,400.00 | 52,100.00 | 49,500.00 | 51,900.00 | 43,106.03 | 6,907 |
| 2022-04-06 | 51,400.00 | 51,500.00 | 50,700.00 | 51,400.00 | 42,690.75 | 1,604 |
| 2022-04-05 | 51,500.00 | 51,600.00 | 51,100.00 | 51,400.00 | 42,690.75 | 1,789 |
| 2022-04-04 | 51,100.00 | 51,600.00 | 50,900.00 | 51,500.00 | 42,773.80 | 2,693 |
| 2022-04-01 | 51,100.00 | 51,100.00 | 50,700.00 | 50,900.00 | 42,275.47 | 900 |
| 2022-03-31 | 51,100.00 | 51,600.00 | 50,600.00 | 51,300.00 | 42,607.69 | 2,086 |
| 2022-03-30 | 50,900.00 | 51,100.00 | 50,500.00 | 51,100.00 | 42,441.58 | 1,450 |
| 2022-03-29 | 51,000.00 | 51,000.00 | 50,600.00 | 50,800.00 | 42,192.41 | 2,968 |
| 2022-03-28 | 50,900.00 | 51,000.00 | 50,300.00 | 50,900.00 | 42,275.47 | 1,501 |
| 2022-03-25 | 50,800.00 | 51,000.00 | 50,500.00 | 50,900.00 | 42,275.47 | 3,907 |
| 2022-03-24 | 50,400.00 | 50,700.00 | 50,300.00 | 50,600.00 | 42,026.30 | 3,581 |
| 2022-03-23 | 49,700.00 | 50,400.00 | 49,700.00 | 50,300.00 | 41,777.13 | 4,760 |
| 2022-03-22 | 49,150.00 | 49,450.00 | 48,600.00 | 49,350.00 | 40,988.10 | 1,227 |
| 2022-03-21 | 49,000.00 | 49,400.00 | 48,500.00 | 48,950.00 | 40,655.88 | 1,427 |
| 2022-03-18 | 49,050.00 | 49,350.00 | 48,950.00 | 48,950.00 | 40,655.88 | 1,037 |
| 2022-03-17 | 48,550.00 | 49,350.00 | 48,550.00 | 49,050.00 | 40,738.93 | 303 |
| 2022-03-16 | 48,400.00 | 49,300.00 | 48,300.00 | 48,500.00 | 40,282.12 | 2,409 |
| 2022-03-15 | 48,450.00 | 48,750.00 | 48,150.00 | 48,150.00 | 39,991.43 | 1,031 |
| 2022-03-14 | 49,050.00 | 49,250.00 | 48,100.00 | 48,450.00 | 40,240.60 | 1,207 |
| 2022-03-11 | 48,600.00 | 49,250.00 | 48,300.00 | 49,000.00 | 40,697.40 | 1,244 |
| 2022-03-10 | 48,250.00 | 49,250.00 | 48,250.00 | 48,500.00 | 40,282.12 | 633 |
| 2022-03-08 | 48,300.00 | 48,300.00 | 47,450.00 | 48,150.00 | 39,991.43 | 842 |
| 2022-03-07 | 49,450.00 | 49,450.00 | 47,950.00 | 48,300.00 | 40,116.01 | 2,416 |
| 2022-03-04 | 49,450.00 | 49,500.00 | 49,000.00 | 49,150.00 | 40,821.99 | 848 |
| 2022-03-03 | 49,450.00 | 49,500.00 | 49,300.00 | 49,500.00 | 41,112.68 | 1,354 |
| 2022-03-02 | 49,400.00 | 49,400.00 | 49,000.00 | 49,350.00 | 40,988.10 | 885 |
| 2022-02-28 | 48,000.00 | 49,300.00 | 48,000.00 | 49,000.00 | 40,697.40 | 1,020 |
| 2022-02-25 | 48,200.00 | 48,700.00 | 48,000.00 | 48,050.00 | 39,908.37 | 500 |
| 2022-02-24 | 48,850.00 | 48,850.00 | 47,950.00 | 47,950.00 | 39,825.32 | 1,214 |
| 2022-02-23 | 49,400.00 | 49,400.00 | 48,550.00 | 48,850.00 | 40,572.82 | 378 |
| 2022-02-22 | 49,150.00 | 49,150.00 | 48,550.00 | 48,750.00 | 40,489.76 | 806 |
| 2022-02-21 | 49,100.00 | 49,250.00 | 48,250.00 | 49,150.00 | 40,821.99 | 1,379 |
| 2022-02-18 | 49,250.00 | 49,300.00 | 48,600.00 | 49,100.00 | 40,780.46 | 1,036 |
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.