Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 49,250.00 | 49,300.00 | 48,600.00 | 49,100.00 | 40,780.46 | 1,036 |
| 2022-02-17 | 48,800.00 | 49,350.00 | 48,650.00 | 49,300.00 | 40,946.57 | 2,039 |
| 2022-02-16 | 48,150.00 | 49,000.00 | 48,150.00 | 48,800.00 | 40,531.29 | 978 |
| 2022-02-15 | 47,400.00 | 48,350.00 | 47,250.00 | 48,100.00 | 39,949.90 | 2,549 |
| 2022-02-14 | 48,150.00 | 48,150.00 | 46,950.00 | 47,400.00 | 39,368.51 | 1,117 |
| 2022-02-11 | 48,600.00 | 48,600.00 | 48,050.00 | 48,300.00 | 40,116.01 | 1,805 |
| 2022-02-10 | 48,200.00 | 48,800.00 | 48,200.00 | 48,600.00 | 40,365.18 | 1,449 |
| 2022-02-09 | 47,500.00 | 48,750.00 | 47,500.00 | 48,600.00 | 40,365.18 | 953 |
| 2022-02-08 | 48,050.00 | 48,650.00 | 48,000.00 | 48,100.00 | 39,949.90 | 1,274 |
| 2022-02-07 | 47,500.00 | 48,400.00 | 47,200.00 | 48,000.00 | 39,866.84 | 1,378 |
| 2022-02-04 | 47,400.00 | 48,250.00 | 46,350.00 | 47,500.00 | 39,451.56 | 913 |
| 2022-02-03 | 46,000.00 | 47,650.00 | 46,000.00 | 47,400.00 | 39,368.51 | 1,571 |
| 2022-01-28 | 45,500.00 | 46,850.00 | 45,100.00 | 46,500.00 | 38,621.01 | 1,939 |
| 2022-01-27 | 47,200.00 | 47,200.00 | 44,900.00 | 45,000.00 | 37,375.17 | 5,657 |
| 2022-01-26 | 46,300.00 | 47,200.00 | 46,300.00 | 46,450.00 | 38,579.48 | 872 |
| 2022-01-25 | 47,000.00 | 47,750.00 | 45,950.00 | 46,300.00 | 38,454.89 | 6,755 |
| 2022-01-24 | 48,700.00 | 48,700.00 | 47,500.00 | 47,750.00 | 39,659.20 | 2,260 |
| 2022-01-21 | 48,850.00 | 48,850.00 | 48,250.00 | 48,650.00 | 40,406.71 | 755 |
| 2022-01-20 | 49,200.00 | 49,200.00 | 48,100.00 | 49,000.00 | 40,697.40 | 770 |
| 2022-01-19 | 48,550.00 | 49,200.00 | 48,450.00 | 48,700.00 | 40,448.24 | 1,796 |
| 2022-01-18 | 48,550.00 | 49,200.00 | 48,550.00 | 48,800.00 | 40,531.29 | 1,418 |
| 2022-01-17 | 49,100.00 | 49,400.00 | 48,700.00 | 48,900.00 | 40,614.35 | 1,591 |
| 2022-01-14 | 49,500.00 | 49,500.00 | 49,100.00 | 49,350.00 | 40,988.10 | 1,754 |
| 2022-01-13 | 49,500.00 | 49,700.00 | 49,500.00 | 49,500.00 | 41,112.68 | 2,485 |
| 2022-01-12 | 49,500.00 | 49,800.00 | 48,800.00 | 49,500.00 | 41,112.68 | 4,486 |
| 2022-01-11 | 49,050.00 | 49,300.00 | 48,750.00 | 49,100.00 | 40,780.46 | 2,994 |
| 2022-01-10 | 49,050.00 | 49,300.00 | 48,600.00 | 49,050.00 | 40,738.93 | 5,547 |
| 2022-01-07 | 48,950.00 | 49,600.00 | 48,850.00 | 49,450.00 | 41,071.16 | 3,190 |
| 2022-01-06 | 49,500.00 | 50,000.00 | 48,800.00 | 48,900.00 | 40,614.35 | 17,392 |
| 2022-01-05 | 52,500.00 | 52,800.00 | 49,000.00 | 49,500.00 | 41,112.68 | 87,749 |
| 2022-01-04 | 53,400.00 | 53,400.00 | 52,500.00 | 53,000.00 | 44,019.64 | 2,652 |
| 2022-01-03 | 53,800.00 | 53,900.00 | 53,400.00 | 53,400.00 | 44,351.86 | 1,008 |
| 2021-12-30 | 54,200.00 | 54,200.00 | 53,600.00 | 53,800.00 | 44,684.09 | 674 |
| 2021-12-29 | 54,700.00 | 54,800.00 | 54,000.00 | 54,000.00 | 44,850.20 | 2,513 |
| 2021-12-28 | 55,000.00 | 55,600.00 | 55,000.00 | 55,600.00 | 44,227.28 | 3,755 |
| 2021-12-27 | 54,900.00 | 55,300.00 | 54,900.00 | 55,000.00 | 43,750.01 | 3,466 |
| 2021-12-24 | 54,400.00 | 55,000.00 | 54,400.00 | 54,900.00 | 43,670.46 | 1,597 |
| 2021-12-23 | 54,900.00 | 54,900.00 | 54,100.00 | 54,200.00 | 43,113.64 | 4,116 |
| 2021-12-22 | 54,500.00 | 54,500.00 | 54,200.00 | 54,500.00 | 43,352.28 | 3,420 |
| 2021-12-21 | 54,600.00 | 54,600.00 | 54,000.00 | 54,600.00 | 43,431.83 | 3,124 |
| 2021-12-20 | 55,200.00 | 55,200.00 | 54,200.00 | 54,300.00 | 43,193.19 | 5,058 |
| 2021-12-17 | 54,600.00 | 55,400.00 | 54,600.00 | 55,100.00 | 43,829.55 | 5,064 |
| 2021-12-16 | 55,200.00 | 55,200.00 | 54,700.00 | 55,100.00 | 43,829.55 | 2,302 |
| 2021-12-15 | 55,400.00 | 55,400.00 | 54,700.00 | 55,200.00 | 43,909.10 | 2,801 |
| 2021-12-14 | 55,000.00 | 55,400.00 | 54,800.00 | 55,100.00 | 43,829.55 | 2,002 |
| 2021-12-13 | 55,300.00 | 55,700.00 | 55,000.00 | 55,000.00 | 43,750.01 | 2,736 |
| 2021-12-10 | 55,500.00 | 55,800.00 | 54,500.00 | 55,300.00 | 43,988.64 | 5,350 |
| 2021-12-09 | 55,800.00 | 55,900.00 | 55,500.00 | 55,800.00 | 44,386.37 | 1,258 |
| 2021-12-08 | 56,100.00 | 56,100.00 | 55,500.00 | 55,800.00 | 44,386.37 | 3,186 |
| 2021-12-07 | 55,800.00 | 56,200.00 | 55,500.00 | 56,100.00 | 44,625.01 | 424 |
| 2021-12-06 | 55,800.00 | 55,800.00 | 55,400.00 | 55,800.00 | 44,386.37 | 3,727 |
| 2021-12-03 | 54,900.00 | 55,900.00 | 54,900.00 | 55,900.00 | 44,465.92 | 634 |
| 2021-12-02 | 54,700.00 | 55,200.00 | 53,800.00 | 55,200.00 | 43,909.10 | 1,177 |
| 2021-12-01 | 55,700.00 | 55,700.00 | 54,200.00 | 54,800.00 | 43,590.92 | 2,560 |
| 2021-11-30 | 56,900.00 | 57,000.00 | 54,800.00 | 55,800.00 | 44,386.37 | 2,479 |
| 2021-11-29 | 56,000.00 | 57,100.00 | 54,700.00 | 56,900.00 | 45,261.37 | 13,089 |
| 2021-11-26 | 59,400.00 | 59,400.00 | 56,700.00 | 58,000.00 | 46,136.37 | 2,725 |
| 2021-11-25 | 59,500.00 | 59,500.00 | 58,400.00 | 58,900.00 | 46,852.28 | 836 |
| 2021-11-24 | 59,000.00 | 59,200.00 | 58,400.00 | 59,000.00 | 46,931.83 | 831 |
| 2021-11-23 | 58,900.00 | 59,100.00 | 58,200.00 | 58,900.00 | 46,852.28 | 592 |
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.