Cj Corp Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	92,200.00	94,000.00	91,500.00	93,000.00	89,568.83	8,548
2026-01-19	92,500.00	94,400.00	91,500.00	92,200.00	88,798.35	4,050
2026-01-16	93,000.00	94,000.00	92,000.00	92,500.00	89,087.28	4,558
2026-01-15	92,100.00	93,700.00	91,200.00	92,700.00	89,279.90	7,033
2026-01-14	89,700.00	92,400.00	89,100.00	92,100.00	88,702.04	7,345
2026-01-13	89,200.00	90,800.00	88,600.00	89,600.00	86,294.27	5,148
2026-01-12	91,500.00	91,500.00	88,000.00	89,200.00	85,909.03	4,909
2026-01-09	89,000.00	93,300.00	88,700.00	91,500.00	88,124.17	11,521
2026-01-08	90,800.00	90,800.00	88,700.00	88,800.00	85,523.79	3,146
2026-01-07	92,100.00	92,100.00	89,500.00	90,800.00	87,450.00	5,565
2026-01-06	90,900.00	92,300.00	90,000.00	92,000.00	88,605.73	3,741
2026-01-05	90,500.00	92,000.00	90,000.00	90,900.00	87,546.31	4,536
2026-01-02	89,400.00	91,600.00	88,700.00	90,500.00	87,161.07	3,551
2025-12-30	88,900.00	90,300.00	87,900.00	89,300.00	86,005.34	1,980
2025-12-29	87,100.00	89,600.00	86,800.00	88,800.00	85,523.79	4,224
2025-12-26	87,200.00	87,700.00	86,800.00	87,100.00	83,886.51	4,816
2025-12-24	87,100.00	87,700.00	87,000.00	87,400.00	84,175.44	1,600
2025-12-23	87,100.00	87,600.00	86,700.00	86,800.00	83,597.58	2,286
2025-12-22	87,000.00	87,700.00	86,800.00	87,100.00	83,886.51	2,611
2025-12-19	87,200.00	88,500.00	86,000.00	87,000.00	83,790.20	4,050
2025-12-18	88,100.00	88,200.00	86,700.00	87,200.00	83,982.82	4,636
2025-12-17	88,500.00	89,300.00	87,400.00	88,200.00	84,945.93	18,995
2025-12-16	89,600.00	90,600.00	88,200.00	88,400.00	85,138.55	13,675
2025-12-15	92,400.00	92,400.00	89,500.00	89,700.00	86,390.58	6,846
2025-12-12	92,100.00	93,700.00	92,100.00	92,400.00	88,990.97	1,654
2025-12-11	92,400.00	94,300.00	91,400.00	92,200.00	88,798.35	3,581
2025-12-10	92,200.00	92,500.00	91,400.00	91,400.00	88,027.86	3,713
2025-12-09	92,400.00	92,900.00	91,600.00	92,200.00	88,798.35	1,503
2025-12-08	94,000.00	95,300.00	91,600.00	92,400.00	88,990.97	6,264
2025-12-05	93,700.00	94,800.00	92,100.00	94,000.00	90,531.94	2,838
2025-12-04	92,300.00	93,800.00	90,800.00	93,700.00	90,243.01	6,487
2025-12-03	89,500.00	93,500.00	88,300.00	92,200.00	88,798.35	7,664
2025-12-02	87,600.00	89,400.00	86,800.00	88,900.00	85,620.10	1,960
2025-12-01	88,000.00	88,700.00	86,900.00	87,600.00	84,368.06	2,175
2025-11-28	88,900.00	88,900.00	86,500.00	88,000.00	84,753.30	4,811
2025-11-27	89,100.00	91,000.00	88,800.00	88,800.00	85,523.79	2,469
2025-11-26	89,400.00	90,400.00	87,200.00	90,100.00	86,775.83	2,580
2025-11-25	91,100.00	94,000.00	87,900.00	88,200.00	84,945.93	9,322
2025-11-24	94,000.00	96,900.00	90,900.00	91,700.00	88,316.80	17,234
2025-11-21	95,500.00	95,500.00	92,100.00	92,900.00	89,472.52	9,367
2025-11-20	88,500.00	96,400.00	88,500.00	95,500.00	91,976.60	18,936
2025-11-19	89,500.00	90,800.00	87,100.00	88,500.00	85,234.86	3,923
2025-11-18	90,900.00	92,700.00	88,700.00	89,300.00	86,005.34	19,404
2025-11-17	90,700.00	93,500.00	90,000.00	90,900.00	87,546.31	14,465
2025-11-14	91,000.00	91,700.00	87,700.00	88,700.00	85,427.48	4,094
2025-11-13	90,900.00	91,000.00	89,500.00	91,000.00	87,642.62	1,896
2025-11-12	90,500.00	91,400.00	89,400.00	91,300.00	87,931.55	3,236
2025-11-11	91,750.00	93,700.00	89,400.00	90,500.00	87,161.07	8,773
2025-11-10	87,100.00	91,700.00	87,000.00	91,400.00	88,027.86	6,782
2025-11-07	90,500.00	90,500.00	84,500.00	87,100.00	83,886.51	15,151
2025-11-06	88,200.00	92,000.00	86,500.00	90,600.00	87,257.38	12,298
2025-11-05	91,900.00	91,900.00	86,000.00	88,000.00	84,753.30	8,494
2025-11-04	93,500.00	95,500.00	91,500.00	91,900.00	88,509.42	11,829
2025-11-03	91,500.00	95,300.00	91,400.00	93,600.00	90,146.70	16,465
2025-10-31	93,400.00	93,800.00	90,600.00	91,400.00	88,027.86	3,338
2025-10-30	91,900.00	93,400.00	90,500.00	91,500.00	88,124.17	6,282
2025-10-29	94,600.00	94,600.00	91,800.00	93,000.00	89,568.83	5,838
2025-10-28	93,200.00	94,900.00	92,000.00	94,000.00	90,531.94	5,436
2025-10-27	94,200.00	95,000.00	92,400.00	93,500.00	90,050.39	12,565
2025-10-24	94,300.00	94,300.00	91,400.00	93,400.00	89,954.07	7,755

← NewerPage 4 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.