Cj Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	88,800.00	89,500.00	88,100.00	88,100.00	88,100.00	1,999
2026-04-17	88,800.00	89,300.00	87,400.00	88,400.00	88,400.00	3,426
2026-04-16	85,700.00	89,100.00	85,700.00	87,400.00	87,400.00	5,472
2026-04-15	85,300.00	85,600.00	84,400.00	85,600.00	85,600.00	1,601
2026-04-14	85,400.00	85,400.00	84,300.00	84,700.00	84,700.00	2,970
2026-04-13	85,800.00	85,800.00	84,000.00	85,400.00	85,400.00	3,392
2026-04-10	85,800.00	86,200.00	85,000.00	85,900.00	85,900.00	2,316
2026-04-09	85,600.00	86,000.00	84,400.00	85,100.00	85,100.00	2,487
2026-04-08	84,000.00	85,700.00	84,000.00	84,900.00	84,900.00	2,091
2026-04-07	84,500.00	85,400.00	82,400.00	82,600.00	82,600.00	1,916
2026-04-06	81,000.00	85,000.00	80,500.00	83,000.00	83,000.00	2,578
2026-04-03	83,800.00	84,700.00	83,600.00	83,600.00	83,600.00	1,062
2026-04-02	87,200.00	87,200.00	82,600.00	83,000.00	83,000.00	6,917
2026-04-01	86,100.00	86,450.00	84,500.00	86,200.00	86,200.00	3,856
2026-03-31	86,300.00	87,300.00	84,000.00	84,000.00	84,000.00	4,353
2026-03-30	86,200.00	87,800.00	84,800.00	86,600.00	86,600.00	5,387
2026-03-27	90,000.00	90,900.00	87,900.00	90,800.00	87,450.00	6,405
2026-03-26	91,400.00	92,000.00	89,900.00	90,100.00	86,775.83	3,567
2026-03-25	89,900.00	91,400.00	89,900.00	91,400.00	88,027.86	2,551
2026-03-24	89,000.00	91,400.00	87,500.00	89,800.00	86,486.89	5,644
2026-03-23	91,000.00	91,000.00	86,600.00	87,200.00	83,982.82	7,785
2026-03-20	90,000.00	92,500.00	90,000.00	92,100.00	88,702.04	5,297
2026-03-19	88,400.00	90,000.00	87,400.00	89,500.00	86,197.96	3,236
2026-03-18	88,400.00	91,200.00	88,200.00	89,300.00	86,005.34	4,392
2026-03-17	88,700.00	90,000.00	87,500.00	88,400.00	85,138.55	4,888
2026-03-16	86,000.00	93,100.00	85,000.00	88,500.00	85,234.86	10,519
2026-03-13	86,100.00	87,300.00	84,800.00	86,600.00	83,404.96	5,095
2026-03-12	88,200.00	88,200.00	85,900.00	87,500.00	84,271.75	4,584
2026-03-11	86,300.00	88,800.00	85,500.00	88,300.00	85,042.24	5,847
2026-03-10	85,200.00	85,400.00	83,400.00	84,600.00	81,478.74	7,240
2026-03-09	85,800.00	86,000.00	81,100.00	82,700.00	79,648.84	6,500
2026-03-06	88,000.00	88,000.00	85,200.00	87,300.00	84,079.13	4,385
2026-03-05	85,800.00	90,000.00	85,800.00	88,000.00	84,753.30	6,549
2026-03-04	91,700.00	93,000.00	83,000.00	84,200.00	81,093.50	12,786
2026-03-03	97,600.00	100,100.00	95,600.00	95,600.00	92,072.91	9,251
2026-02-27	100,100.00	101,000.00	98,000.00	99,200.00	95,540.09	7,685
2026-02-26	99,800.00	101,200.00	98,800.00	100,200.00	96,503.19	5,864
2026-02-25	100,200.00	100,900.00	98,500.00	99,800.00	96,117.95	5,965
2026-02-24	99,800.00	100,700.00	98,200.00	100,100.00	96,406.88	3,702
2026-02-23	100,700.00	100,700.00	99,400.00	100,500.00	96,792.13	5,242
2026-02-20	100,100.00	102,000.00	99,700.00	100,600.00	96,888.44	7,806
2026-02-19	102,100.00	102,200.00	98,900.00	100,100.00	96,406.88	9,040
2026-02-13	104,300.00	104,300.00	102,000.00	102,000.00	98,236.78	5,284
2026-02-12	102,800.00	104,400.00	102,300.00	104,300.00	100,451.93	5,010
2026-02-11	101,500.00	104,000.00	99,900.00	102,800.00	99,007.27	6,982
2026-02-10	98,700.00	102,900.00	98,700.00	101,500.00	97,755.23	7,994
2026-02-09	97,000.00	100,300.00	97,000.00	98,600.00	94,962.22	7,356
2026-02-06	97,900.00	97,900.00	91,200.00	96,400.00	92,843.39	7,510
2026-02-05	98,500.00	100,500.00	96,000.00	97,900.00	94,288.05	8,504
2026-02-04	98,900.00	100,200.00	96,000.00	99,100.00	95,443.78	9,551
2026-02-03	99,200.00	101,000.00	97,700.00	99,100.00	95,443.78	12,662
2026-02-02	98,000.00	103,000.00	94,700.00	98,700.00	95,058.54	18,201
2026-01-30	93,600.00	99,500.00	89,000.00	99,300.00	95,636.40	18,549
2026-01-29	91,100.00	94,700.00	89,100.00	93,500.00	90,050.39	6,677
2026-01-28	90,000.00	93,100.00	89,600.00	91,100.00	87,738.93	6,025
2026-01-27	89,700.00	91,300.00	89,100.00	90,000.00	86,679.52	5,230
2026-01-26	92,100.00	92,300.00	89,500.00	89,700.00	86,390.58	5,034
2026-01-23	90,100.00	93,200.00	89,100.00	91,900.00	88,509.42	4,819
2026-01-22	92,300.00	92,300.00	89,100.00	90,500.00	87,161.07	6,555
2026-01-21	93,000.00	94,300.00	90,800.00	91,100.00	87,738.93	5,562

← NewerPage 3 of 21 · 1,223 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.