Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 89,800.00 | 89,800.00 | 86,300.00 | 87,500.00 | 84,271.75 | 7,427 |
| 2025-07-22 | 89,000.00 | 90,300.00 | 88,500.00 | 89,000.00 | 85,716.41 | 5,457 |
| 2025-07-21 | 89,300.00 | 90,400.00 | 87,600.00 | 88,600.00 | 85,331.17 | 10,890 |
| 2025-07-18 | 91,300.00 | 91,600.00 | 87,100.00 | 89,800.00 | 86,486.89 | 8,218 |
| 2025-07-17 | 91,500.00 | 92,500.00 | 88,500.00 | 91,300.00 | 87,931.55 | 22,264 |
| 2025-07-16 | 95,000.00 | 95,300.00 | 91,000.00 | 91,500.00 | 88,124.17 | 14,510 |
| 2025-07-15 | 94,900.00 | 96,200.00 | 92,100.00 | 95,000.00 | 91,495.04 | 8,068 |
| 2025-07-14 | 87,200.00 | 96,700.00 | 87,200.00 | 94,900.00 | 91,398.73 | 28,999 |
| 2025-07-11 | 88,800.00 | 90,700.00 | 86,600.00 | 87,200.00 | 83,982.82 | 6,973 |
| 2025-07-10 | 85,600.00 | 89,000.00 | 85,600.00 | 88,900.00 | 85,620.10 | 5,569 |
| 2025-07-09 | 85,000.00 | 88,000.00 | 84,500.00 | 87,600.00 | 84,368.06 | 9,260 |
| 2025-07-08 | 80,700.00 | 85,000.00 | 80,200.00 | 84,500.00 | 81,382.43 | 10,578 |
| 2025-07-07 | 78,800.00 | 80,600.00 | 77,000.00 | 80,600.00 | 77,626.32 | 6,865 |
| 2025-07-04 | 82,700.00 | 82,700.00 | 78,400.00 | 78,900.00 | 75,989.04 | 7,563 |
| 2025-07-03 | 84,900.00 | 84,900.00 | 81,900.00 | 82,700.00 | 79,648.84 | 5,677 |
| 2025-07-02 | 88,700.00 | 88,700.00 | 83,400.00 | 84,100.00 | 80,997.19 | 14,330 |
| 2025-07-01 | 86,100.00 | 91,500.00 | 85,800.00 | 88,400.00 | 85,138.55 | 26,429 |
| 2025-06-30 | 85,500.00 | 87,400.00 | 84,800.00 | 85,500.00 | 82,345.54 | 7,144 |
| 2025-06-27 | 84,700.00 | 87,000.00 | 83,600.00 | 86,000.00 | 82,827.09 | 7,745 |
| 2025-06-26 | 87,500.00 | 87,700.00 | 82,700.00 | 84,600.00 | 81,478.74 | 12,144 |
| 2025-06-25 | 86,200.00 | 88,200.00 | 85,000.00 | 87,700.00 | 84,464.37 | 13,908 |
| 2025-06-24 | 83,000.00 | 85,800.00 | 82,800.00 | 84,800.00 | 81,671.37 | 12,843 |
| 2025-06-23 | 81,200.00 | 82,700.00 | 80,100.00 | 81,900.00 | 78,878.36 | 14,132 |
| 2025-06-20 | 84,300.00 | 85,000.00 | 81,500.00 | 83,600.00 | 80,515.64 | 15,291 |
| 2025-06-19 | 80,900.00 | 87,800.00 | 80,900.00 | 84,300.00 | 81,189.81 | 30,666 |
| 2025-06-18 | 80,900.00 | 81,900.00 | 79,100.00 | 79,300.00 | 76,374.28 | 11,784 |
| 2025-06-17 | 85,400.00 | 86,400.00 | 80,900.00 | 81,300.00 | 78,300.50 | 17,979 |
| 2025-06-16 | 82,000.00 | 85,500.00 | 81,000.00 | 85,500.00 | 82,345.54 | 14,687 |
| 2025-06-13 | 82,900.00 | 83,100.00 | 79,100.00 | 82,000.00 | 78,974.67 | 20,914 |
| 2025-06-12 | 86,900.00 | 86,900.00 | 82,800.00 | 83,200.00 | 80,130.40 | 13,856 |
| 2025-06-11 | 85,000.00 | 88,200.00 | 83,600.00 | 87,000.00 | 83,790.20 | 11,520 |
| 2025-06-10 | 89,500.00 | 89,500.00 | 83,400.00 | 85,000.00 | 81,863.99 | 20,890 |
| 2025-06-09 | 89,100.00 | 93,000.00 | 87,100.00 | 88,600.00 | 85,331.17 | 44,321 |
| 2025-06-05 | 87,000.00 | 87,500.00 | 85,000.00 | 85,900.00 | 82,730.78 | 15,265 |
| 2025-06-04 | 79,900.00 | 86,900.00 | 79,400.00 | 86,500.00 | 83,308.65 | 35,960 |
| 2025-06-02 | 78,000.00 | 78,800.00 | 76,500.00 | 77,800.00 | 74,929.63 | 7,928 |
| 2025-05-30 | 79,000.00 | 79,000.00 | 76,000.00 | 78,000.00 | 75,122.25 | 16,222 |
| 2025-05-29 | 76,400.00 | 79,800.00 | 76,400.00 | 77,800.00 | 74,929.63 | 24,773 |
| 2025-05-28 | 73,700.00 | 77,000.00 | 73,050.00 | 75,800.00 | 73,003.41 | 9,535 |
| 2025-05-27 | 71,600.00 | 74,000.00 | 71,100.00 | 73,600.00 | 70,884.58 | 4,766 |
| 2025-05-26 | 72,900.00 | 72,900.00 | 71,100.00 | 72,100.00 | 69,439.92 | 2,953 |
| 2025-05-23 | 72,200.00 | 72,700.00 | 70,500.00 | 71,500.00 | 68,862.06 | 5,217 |
| 2025-05-22 | 70,900.00 | 74,500.00 | 70,900.00 | 72,200.00 | 69,536.23 | 5,590 |
| 2025-05-21 | 74,400.00 | 74,400.00 | 71,100.00 | 71,600.00 | 68,958.37 | 7,309 |
| 2025-05-20 | 72,500.00 | 74,900.00 | 72,500.00 | 74,400.00 | 71,655.07 | 8,099 |
| 2025-05-19 | 72,900.00 | 72,900.00 | 71,200.00 | 71,800.00 | 69,150.99 | 3,530 |
| 2025-05-16 | 73,400.00 | 73,700.00 | 72,200.00 | 73,000.00 | 70,306.72 | 3,364 |
| 2025-05-15 | 72,800.00 | 74,200.00 | 72,000.00 | 73,500.00 | 70,788.27 | 3,433 |
| 2025-05-14 | 71,500.00 | 73,500.00 | 69,900.00 | 72,800.00 | 70,114.10 | 9,822 |
| 2025-05-13 | 71,600.00 | 72,100.00 | 70,600.00 | 71,500.00 | 68,862.06 | 7,817 |
| 2025-05-12 | 70,700.00 | 72,500.00 | 70,600.00 | 71,600.00 | 68,958.37 | 4,973 |
| 2025-05-09 | 72,600.00 | 72,600.00 | 68,400.00 | 70,700.00 | 68,091.57 | 6,748 |
| 2025-05-08 | 73,700.00 | 73,900.00 | 72,100.00 | 73,000.00 | 70,306.72 | 2,231 |
| 2025-05-07 | 71,600.00 | 74,100.00 | 71,200.00 | 73,000.00 | 70,306.72 | 6,885 |
| 2025-05-02 | 71,500.00 | 72,200.00 | 70,000.00 | 71,500.00 | 68,862.06 | 6,018 |
| 2025-04-30 | 69,700.00 | 70,700.00 | 69,500.00 | 69,700.00 | 67,128.47 | 3,824 |
| 2025-04-29 | 68,000.00 | 70,600.00 | 67,900.00 | 70,400.00 | 67,802.64 | 5,452 |
| 2025-04-28 | 70,100.00 | 70,900.00 | 68,100.00 | 68,500.00 | 65,972.74 | 3,505 |
| 2025-04-25 | 68,300.00 | 69,800.00 | 68,200.00 | 69,800.00 | 67,224.78 | 4,295 |
| 2025-04-24 | 66,500.00 | 68,500.00 | 65,700.00 | 68,100.00 | 65,587.50 | 5,227 |
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.