Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 95,700.00 | 95,700.00 | 93,700.00 | 94,300.00 | 90,820.87 | 9,008 |
| 2025-10-22 | 93,100.00 | 96,100.00 | 92,700.00 | 95,000.00 | 91,495.04 | 6,838 |
| 2025-10-21 | 95,200.00 | 95,500.00 | 91,700.00 | 93,000.00 | 89,568.83 | 16,206 |
| 2025-10-20 | 90,500.00 | 95,200.00 | 88,200.00 | 95,200.00 | 91,687.67 | 6,306 |
| 2025-10-17 | 91,800.00 | 92,800.00 | 89,100.00 | 90,500.00 | 87,161.07 | 11,512 |
| 2025-10-16 | 91,000.00 | 92,500.00 | 90,100.00 | 91,800.00 | 88,413.11 | 8,742 |
| 2025-10-15 | 89,500.00 | 90,700.00 | 89,200.00 | 90,500.00 | 87,161.07 | 2,545 |
| 2025-10-14 | 91,000.00 | 94,000.00 | 88,200.00 | 88,800.00 | 85,523.79 | 14,528 |
| 2025-10-13 | 91,100.00 | 93,200.00 | 90,700.00 | 91,400.00 | 88,027.86 | 5,255 |
| 2025-10-10 | 94,700.00 | 94,900.00 | 92,300.00 | 93,700.00 | 90,243.01 | 4,621 |
| 2025-10-02 | 96,300.00 | 97,500.00 | 94,000.00 | 94,400.00 | 90,917.18 | 9,848 |
| 2025-10-01 | 99,500.00 | 100,500.00 | 95,900.00 | 96,300.00 | 92,747.08 | 7,352 |
| 2025-09-30 | 100,700.00 | 101,500.00 | 98,500.00 | 99,500.00 | 95,829.02 | 2,125 |
| 2025-09-29 | 96,400.00 | 101,400.00 | 96,400.00 | 99,500.00 | 95,829.02 | 3,730 |
| 2025-09-26 | 98,300.00 | 101,200.00 | 94,100.00 | 96,100.00 | 92,554.46 | 10,187 |
| 2025-09-25 | 100,400.00 | 104,400.00 | 97,500.00 | 98,200.00 | 94,576.98 | 5,581 |
| 2025-09-24 | 105,000.00 | 105,400.00 | 98,700.00 | 100,400.00 | 96,695.82 | 7,138 |
| 2025-09-23 | 106,600.00 | 106,900.00 | 103,000.00 | 103,900.00 | 100,066.69 | 4,862 |
| 2025-09-22 | 111,000.00 | 111,000.00 | 106,000.00 | 106,800.00 | 102,859.69 | 8,263 |
| 2025-09-19 | 103,500.00 | 108,000.00 | 102,500.00 | 108,000.00 | 104,015.42 | 25,344 |
| 2025-09-18 | 102,000.00 | 105,800.00 | 101,400.00 | 103,500.00 | 99,681.44 | 6,798 |
| 2025-09-17 | 102,500.00 | 103,400.00 | 100,100.00 | 102,000.00 | 98,236.78 | 3,706 |
| 2025-09-16 | 102,200.00 | 103,100.00 | 100,000.00 | 102,000.00 | 98,236.78 | 9,402 |
| 2025-09-15 | 96,100.00 | 102,200.00 | 96,000.00 | 102,200.00 | 98,429.41 | 13,572 |
| 2025-09-12 | 97,600.00 | 98,000.00 | 94,700.00 | 96,200.00 | 92,650.77 | 6,618 |
| 2025-09-11 | 97,600.00 | 97,600.00 | 96,300.00 | 97,100.00 | 93,517.57 | 5,514 |
| 2025-09-10 | 99,000.00 | 100,700.00 | 96,900.00 | 97,600.00 | 93,999.12 | 9,298 |
| 2025-09-09 | 98,700.00 | 99,000.00 | 96,000.00 | 99,000.00 | 95,347.47 | 4,854 |
| 2025-09-08 | 94,700.00 | 99,500.00 | 94,600.00 | 98,700.00 | 95,058.54 | 23,816 |
| 2025-09-05 | 92,400.00 | 99,000.00 | 91,100.00 | 94,800.00 | 91,302.42 | 26,349 |
| 2025-09-04 | 89,600.00 | 91,500.00 | 88,600.00 | 89,500.00 | 86,197.96 | 6,303 |
| 2025-09-03 | 89,500.00 | 90,900.00 | 88,800.00 | 89,500.00 | 86,197.96 | 2,413 |
| 2025-09-02 | 86,800.00 | 91,000.00 | 86,800.00 | 90,500.00 | 87,161.07 | 19,936 |
| 2025-09-01 | 83,300.00 | 87,500.00 | 82,400.00 | 85,000.00 | 81,863.99 | 8,228 |
| 2025-08-29 | 85,500.00 | 85,600.00 | 83,300.00 | 83,400.00 | 80,323.02 | 3,693 |
| 2025-08-28 | 83,400.00 | 86,600.00 | 82,600.00 | 85,400.00 | 82,249.23 | 3,895 |
| 2025-08-27 | 81,500.00 | 84,600.00 | 81,400.00 | 83,400.00 | 80,323.02 | 6,386 |
| 2025-08-26 | 82,100.00 | 82,100.00 | 80,500.00 | 81,700.00 | 78,685.74 | 4,888 |
| 2025-08-25 | 80,000.00 | 82,400.00 | 79,800.00 | 82,100.00 | 79,070.98 | 3,875 |
| 2025-08-22 | 81,300.00 | 81,700.00 | 79,000.00 | 79,100.00 | 76,181.66 | 7,904 |
| 2025-08-21 | 81,400.00 | 83,000.00 | 80,900.00 | 80,900.00 | 77,915.25 | 2,657 |
| 2025-08-20 | 84,000.00 | 84,000.00 | 80,700.00 | 81,400.00 | 78,396.81 | 5,791 |
| 2025-08-19 | 84,600.00 | 84,900.00 | 82,600.00 | 84,100.00 | 80,997.19 | 3,540 |
| 2025-08-18 | 85,300.00 | 86,700.00 | 84,400.00 | 84,600.00 | 81,478.74 | 3,955 |
| 2025-08-14 | 88,800.00 | 89,500.00 | 84,200.00 | 85,100.00 | 81,960.30 | 3,682 |
| 2025-08-13 | 87,900.00 | 89,700.00 | 85,300.00 | 88,800.00 | 85,523.79 | 4,092 |
| 2025-08-12 | 89,400.00 | 89,900.00 | 87,300.00 | 87,900.00 | 84,656.99 | 4,942 |
| 2025-08-11 | 91,900.00 | 92,400.00 | 86,900.00 | 89,400.00 | 86,101.65 | 10,289 |
| 2025-08-08 | 88,700.00 | 93,500.00 | 88,700.00 | 91,900.00 | 88,509.42 | 23,252 |
| 2025-08-07 | 88,900.00 | 90,000.00 | 88,100.00 | 88,600.00 | 85,331.17 | 2,870 |
| 2025-08-06 | 82,300.00 | 90,700.00 | 81,000.00 | 88,900.00 | 85,620.10 | 12,546 |
| 2025-08-05 | 82,500.00 | 83,000.00 | 80,700.00 | 82,300.00 | 79,263.60 | 4,813 |
| 2025-08-04 | 81,600.00 | 82,400.00 | 80,500.00 | 81,500.00 | 78,493.12 | 7,819 |
| 2025-08-01 | 86,500.00 | 86,500.00 | 81,900.00 | 82,800.00 | 79,745.15 | 11,410 |
| 2025-07-31 | 87,800.00 | 88,900.00 | 86,500.00 | 86,500.00 | 83,308.65 | 5,143 |
| 2025-07-30 | 83,700.00 | 87,600.00 | 83,100.00 | 86,500.00 | 83,308.65 | 7,650 |
| 2025-07-29 | 84,100.00 | 86,000.00 | 82,500.00 | 85,000.00 | 81,863.99 | 9,503 |
| 2025-07-28 | 85,300.00 | 85,300.00 | 82,700.00 | 84,100.00 | 80,997.19 | 7,028 |
| 2025-07-25 | 85,300.00 | 87,100.00 | 84,900.00 | 85,300.00 | 82,152.92 | 6,620 |
| 2025-07-24 | 87,500.00 | 89,300.00 | 85,400.00 | 85,500.00 | 82,345.54 | 11,870 |
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.