CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 93,500.00 | 93,700.00 | 91,300.00 | 93,100.00 | 88,593.09 | 6,289 |
| 2024-07-24 | 95,000.00 | 95,300.00 | 91,700.00 | 94,200.00 | 89,639.84 | 10,735 |
| 2024-07-23 | 87,200.00 | 95,500.00 | 87,200.00 | 95,400.00 | 90,781.75 | 40,272 |
| 2024-07-22 | 87,800.00 | 87,800.00 | 85,200.00 | 87,400.00 | 83,169.02 | 9,383 |
| 2024-07-19 | 87,200.00 | 87,800.00 | 85,800.00 | 87,800.00 | 83,549.66 | 7,411 |
| 2024-07-18 | 87,200.00 | 87,700.00 | 84,500.00 | 87,400.00 | 83,169.02 | 7,494 |
| 2024-07-17 | 86,900.00 | 87,800.00 | 85,700.00 | 87,800.00 | 83,549.66 | 9,185 |
| 2024-07-16 | 85,600.00 | 87,100.00 | 84,600.00 | 87,000.00 | 82,788.39 | 11,881 |
| 2024-07-15 | 87,000.00 | 88,500.00 | 85,500.00 | 87,200.00 | 82,978.71 | 14,309 |
| 2024-07-12 | 87,200.00 | 87,200.00 | 85,800.00 | 87,200.00 | 82,978.71 | 4,516 |
| 2024-07-11 | 86,000.00 | 87,200.00 | 84,400.00 | 87,200.00 | 82,978.71 | 12,067 |
| 2024-07-10 | 82,900.00 | 85,600.00 | 82,900.00 | 85,400.00 | 81,265.84 | 9,241 |
| 2024-07-09 | 81,400.00 | 84,700.00 | 81,300.00 | 84,300.00 | 80,219.09 | 9,859 |
| 2024-07-08 | 81,500.00 | 81,800.00 | 80,500.00 | 81,600.00 | 77,649.80 | 6,126 |
| 2024-07-05 | 78,800.00 | 81,700.00 | 77,700.00 | 80,500.00 | 76,603.05 | 15,144 |
| 2024-07-04 | 83,900.00 | 84,100.00 | 76,500.00 | 76,700.00 | 72,987.00 | 41,563 |
| 2024-07-03 | 84,200.00 | 84,200.00 | 81,400.00 | 84,100.00 | 80,028.77 | 16,090 |
| 2024-07-02 | 86,000.00 | 86,000.00 | 82,900.00 | 84,200.00 | 80,123.93 | 7,906 |
| 2024-07-01 | 86,000.00 | 86,200.00 | 84,900.00 | 85,100.00 | 80,980.37 | 3,424 |
| 2024-06-28 | 84,800.00 | 86,100.00 | 84,000.00 | 86,100.00 | 81,931.96 | 7,266 |
| 2024-06-27 | 86,700.00 | 86,700.00 | 84,600.00 | 85,400.00 | 81,265.84 | 5,681 |
| 2024-06-26 | 85,500.00 | 86,800.00 | 85,300.00 | 86,800.00 | 82,598.07 | 4,818 |
| 2024-06-25 | 82,000.00 | 87,300.00 | 82,000.00 | 86,900.00 | 82,693.23 | 8,962 |
| 2024-06-24 | 86,900.00 | 86,900.00 | 82,000.00 | 82,000.00 | 78,030.43 | 22,412 |
| 2024-06-21 | 86,300.00 | 86,900.00 | 85,400.00 | 86,900.00 | 82,693.23 | 6,244 |
| 2024-06-20 | 87,400.00 | 87,400.00 | 85,600.00 | 86,400.00 | 82,217.43 | 10,241 |
| 2024-06-19 | 89,500.00 | 89,700.00 | 85,700.00 | 87,400.00 | 83,169.02 | 11,448 |
| 2024-06-18 | 90,000.00 | 90,000.00 | 88,400.00 | 89,500.00 | 85,167.36 | 3,484 |
| 2024-06-17 | 90,600.00 | 90,600.00 | 88,900.00 | 89,600.00 | 85,262.52 | 5,412 |
| 2024-06-14 | 89,200.00 | 90,600.00 | 89,000.00 | 90,000.00 | 85,643.16 | 5,042 |
| 2024-06-13 | 90,300.00 | 91,000.00 | 89,300.00 | 89,900.00 | 85,548.00 | 3,423 |
| 2024-06-12 | 90,300.00 | 90,800.00 | 89,400.00 | 90,300.00 | 85,928.64 | 2,614 |
| 2024-06-11 | 88,700.00 | 91,200.00 | 88,700.00 | 90,100.00 | 85,738.32 | 8,895 |
| 2024-06-10 | 87,700.00 | 90,500.00 | 87,700.00 | 89,100.00 | 84,786.73 | 7,355 |
| 2024-06-07 | 86,000.00 | 89,500.00 | 85,800.00 | 89,500.00 | 85,167.36 | 11,577 |
| 2024-06-05 | 87,000.00 | 88,000.00 | 83,700.00 | 85,900.00 | 81,741.64 | 26,304 |
| 2024-06-04 | 93,000.00 | 93,000.00 | 86,700.00 | 86,800.00 | 82,598.07 | 38,297 |
| 2024-06-03 | 97,300.00 | 97,300.00 | 93,000.00 | 93,000.00 | 88,497.93 | 9,992 |
| 2024-05-31 | 96,800.00 | 97,600.00 | 94,700.00 | 97,300.00 | 92,589.77 | 17,089 |
| 2024-05-30 | 96,500.00 | 97,500.00 | 94,500.00 | 97,200.00 | 92,494.61 | 8,780 |
| 2024-05-29 | 97,900.00 | 97,900.00 | 94,500.00 | 96,500.00 | 91,828.50 | 6,561 |
| 2024-05-28 | 99,100.00 | 100,800.00 | 97,000.00 | 97,000.00 | 92,304.29 | 12,076 |
| 2024-05-27 | 99,200.00 | 101,000.00 | 98,600.00 | 99,300.00 | 94,492.95 | 10,315 |
| 2024-05-24 | 95,900.00 | 98,700.00 | 95,400.00 | 98,400.00 | 93,636.52 | 10,701 |
| 2024-05-23 | 95,600.00 | 96,000.00 | 94,000.00 | 96,000.00 | 91,352.70 | 9,523 |
| 2024-05-22 | 94,000.00 | 96,200.00 | 93,500.00 | 96,000.00 | 91,352.70 | 16,702 |
| 2024-05-21 | 95,300.00 | 95,300.00 | 92,700.00 | 94,000.00 | 89,449.52 | 9,285 |
| 2024-05-20 | 96,900.00 | 97,000.00 | 93,800.00 | 95,300.00 | 90,686.59 | 13,517 |
| 2024-05-17 | 104,100.00 | 104,100.00 | 96,000.00 | 96,000.00 | 91,352.70 | 27,086 |
| 2024-05-16 | 102,600.00 | 104,400.00 | 100,200.00 | 104,200.00 | 99,155.75 | 15,665 |
| 2024-05-14 | 104,200.00 | 104,200.00 | 101,500.00 | 102,900.00 | 97,918.68 | 14,583 |
| 2024-05-13 | 99,600.00 | 104,400.00 | 99,600.00 | 104,400.00 | 99,346.07 | 20,690 |
| 2024-05-10 | 92,200.00 | 100,200.00 | 92,200.00 | 100,200.00 | 95,349.38 | 39,323 |
| 2024-05-09 | 91,800.00 | 93,000.00 | 90,400.00 | 92,200.00 | 87,736.66 | 14,683 |
| 2024-05-08 | 90,500.00 | 93,600.00 | 90,500.00 | 91,900.00 | 87,451.18 | 23,577 |
| 2024-05-07 | 88,000.00 | 90,900.00 | 88,000.00 | 90,700.00 | 86,309.27 | 23,794 |
| 2024-05-03 | 89,600.00 | 89,600.00 | 87,200.00 | 87,800.00 | 83,549.66 | 9,793 |
| 2024-05-02 | 88,800.00 | 90,000.00 | 87,600.00 | 89,600.00 | 85,262.52 | 15,545 |
| 2024-04-30 | 88,800.00 | 89,900.00 | 88,000.00 | 89,000.00 | 84,691.57 | 12,461 |
| 2024-04-29 | 86,100.00 | 90,000.00 | 86,100.00 | 89,000.00 | 84,691.57 | 15,966 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 3,300.0000 KRW |
| 2025-04-03 | 3,000.0000 KRW |
| 2024-04-04 | 3,000.0000 KRW |
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.