Cj Corp Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 66,500.00 | 68,500.00 | 65,700.00 | 68,100.00 | 65,587.50 | 5,227 |
| 2025-04-23 | 63,300.00 | 66,400.00 | 63,300.00 | 66,100.00 | 63,661.29 | 5,981 |
| 2025-04-22 | 62,900.00 | 63,500.00 | 61,000.00 | 63,200.00 | 60,868.28 | 7,597 |
| 2025-04-21 | 64,500.00 | 64,500.00 | 62,100.00 | 62,400.00 | 60,097.80 | 20,692 |
| 2025-04-18 | 64,300.00 | 65,600.00 | 64,300.00 | 64,800.00 | 62,409.25 | 4,498 |
| 2025-04-17 | 65,700.00 | 66,400.00 | 62,800.00 | 64,800.00 | 62,409.25 | 5,526 |
| 2025-04-16 | 63,500.00 | 66,200.00 | 63,500.00 | 65,300.00 | 62,890.80 | 4,386 |
| 2025-04-15 | 65,200.00 | 66,900.00 | 63,500.00 | 64,000.00 | 61,638.77 | 6,527 |
| 2025-04-14 | 63,400.00 | 65,100.00 | 63,300.00 | 65,100.00 | 62,698.18 | 2,414 |
| 2025-04-11 | 64,200.00 | 64,200.00 | 62,500.00 | 63,800.00 | 61,446.15 | 3,214 |
| 2025-04-10 | 63,000.00 | 64,500.00 | 62,400.00 | 64,300.00 | 61,927.70 | 1,036 |
| 2025-04-09 | 64,500.00 | 64,500.00 | 61,500.00 | 61,800.00 | 59,519.93 | 2,384 |
| 2025-04-08 | 65,000.00 | 66,300.00 | 64,100.00 | 64,500.00 | 62,120.32 | 4,567 |
| 2025-04-07 | 64,700.00 | 65,000.00 | 62,700.00 | 65,000.00 | 62,601.87 | 9,006 |
| 2025-04-04 | 64,500.00 | 67,500.00 | 63,400.00 | 66,100.00 | 63,661.29 | 11,204 |
| 2025-04-03 | 64,300.00 | 65,900.00 | 63,500.00 | 64,500.00 | 62,120.32 | 16,444 |
| 2025-04-02 | 67,000.00 | 68,000.00 | 66,500.00 | 67,100.00 | 61,686.92 | 15,280 |
| 2025-04-01 | 65,500.00 | 67,100.00 | 65,400.00 | 66,500.00 | 61,135.32 | 8,319 |
| 2025-03-31 | 67,400.00 | 67,500.00 | 65,000.00 | 65,900.00 | 60,583.73 | 11,992 |
| 2025-03-28 | 67,100.00 | 67,900.00 | 66,300.00 | 67,400.00 | 61,962.72 | 6,847 |
| 2025-03-27 | 67,800.00 | 68,700.00 | 66,700.00 | 67,400.00 | 61,962.72 | 7,180 |
| 2025-03-26 | 66,900.00 | 68,000.00 | 66,500.00 | 68,000.00 | 62,514.32 | 4,137 |
| 2025-03-25 | 66,900.00 | 68,000.00 | 66,300.00 | 67,000.00 | 61,594.99 | 11,085 |
| 2025-03-24 | 67,600.00 | 67,700.00 | 66,000.00 | 66,900.00 | 61,503.06 | 5,227 |
| 2025-03-21 | 67,500.00 | 68,500.00 | 66,500.00 | 66,900.00 | 61,503.06 | 10,519 |
| 2025-03-20 | 67,400.00 | 67,700.00 | 65,600.00 | 67,000.00 | 61,594.99 | 10,252 |
| 2025-03-19 | 66,200.00 | 67,500.00 | 64,900.00 | 66,000.00 | 60,675.66 | 6,769 |
| 2025-03-18 | 66,200.00 | 67,500.00 | 65,700.00 | 66,200.00 | 60,859.53 | 6,876 |
| 2025-03-17 | 64,500.00 | 67,700.00 | 64,500.00 | 66,300.00 | 60,951.46 | 55,366 |
| 2025-03-14 | 61,400.00 | 73,700.00 | 61,400.00 | 65,900.00 | 60,583.73 | 76,746 |
| 2025-03-13 | 61,900.00 | 62,700.00 | 61,000.00 | 61,900.00 | 56,906.42 | 8,057 |
| 2025-03-12 | 60,700.00 | 62,000.00 | 60,500.00 | 62,000.00 | 56,998.35 | 5,458 |
| 2025-03-11 | 60,900.00 | 61,200.00 | 60,000.00 | 60,700.00 | 55,803.22 | 4,937 |
| 2025-03-10 | 59,700.00 | 61,100.00 | 59,300.00 | 61,000.00 | 56,079.02 | 4,305 |
| 2025-03-07 | 59,900.00 | 60,800.00 | 59,000.00 | 59,700.00 | 54,883.89 | 3,913 |
| 2025-03-06 | 59,700.00 | 60,200.00 | 58,800.00 | 59,600.00 | 54,791.96 | 1,513 |
| 2025-03-05 | 59,900.00 | 60,100.00 | 58,000.00 | 58,800.00 | 54,056.50 | 16,963 |
| 2025-03-04 | 59,700.00 | 60,500.00 | 59,600.00 | 60,300.00 | 55,435.49 | 2,704 |
| 2025-02-28 | 61,100.00 | 61,300.00 | 59,600.00 | 60,000.00 | 55,159.69 | 4,580 |
| 2025-02-27 | 62,900.00 | 62,900.00 | 61,100.00 | 61,400.00 | 56,446.75 | 6,227 |
| 2025-02-26 | 62,100.00 | 63,000.00 | 61,400.00 | 63,000.00 | 57,917.68 | 4,135 |
| 2025-02-25 | 60,400.00 | 62,400.00 | 59,400.00 | 62,200.00 | 57,182.21 | 8,872 |
| 2025-02-24 | 60,100.00 | 60,600.00 | 59,900.00 | 60,500.00 | 55,619.36 | 2,513 |
| 2025-02-21 | 59,000.00 | 60,500.00 | 59,000.00 | 60,200.00 | 55,343.56 | 3,606 |
| 2025-02-20 | 58,800.00 | 59,400.00 | 58,600.00 | 59,200.00 | 54,424.23 | 2,609 |
| 2025-02-19 | 58,200.00 | 58,900.00 | 58,000.00 | 58,900.00 | 54,148.43 | 2,324 |
| 2025-02-18 | 58,000.00 | 58,100.00 | 57,100.00 | 58,100.00 | 53,412.97 | 551 |
| 2025-02-17 | 58,000.00 | 58,200.00 | 57,500.00 | 58,000.00 | 53,321.04 | 1,243 |
| 2025-02-14 | 58,000.00 | 58,200.00 | 57,700.00 | 58,000.00 | 53,321.04 | 1,610 |
| 2025-02-13 | 58,000.00 | 58,100.00 | 57,600.00 | 58,000.00 | 53,321.04 | 1,258 |
| 2025-02-12 | 57,500.00 | 58,000.00 | 56,000.00 | 57,800.00 | 53,137.17 | 1,028 |
| 2025-02-11 | 58,300.00 | 58,500.00 | 57,500.00 | 57,800.00 | 53,137.17 | 1,399 |
| 2025-02-10 | 57,900.00 | 58,400.00 | 57,100.00 | 57,900.00 | 53,229.10 | 1,495 |
| 2025-02-07 | 57,800.00 | 57,800.00 | 57,200.00 | 57,500.00 | 52,861.37 | 1,037 |
| 2025-02-06 | 57,400.00 | 57,700.00 | 56,900.00 | 57,500.00 | 52,861.37 | 730 |
| 2025-02-05 | 57,500.00 | 57,500.00 | 57,000.00 | 57,000.00 | 52,401.71 | 771 |
| 2025-02-04 | 56,900.00 | 57,600.00 | 56,900.00 | 57,200.00 | 52,585.57 | 1,873 |
| 2025-02-03 | 57,700.00 | 57,700.00 | 56,500.00 | 56,900.00 | 52,309.77 | 1,032 |
| 2025-01-31 | 57,100.00 | 57,500.00 | 56,300.00 | 57,500.00 | 52,861.37 | 886 |
| 2025-01-24 | 56,900.00 | 57,100.00 | 56,500.00 | 57,100.00 | 52,493.64 | 873 |
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.