CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	71,000.00	72,100.00	70,500.00	71,700.00	65,897.76	5,514
2024-01-29	70,300.00	71,000.00	69,000.00	70,700.00	64,978.69	8,370
2024-01-26	70,500.00	70,500.00	69,600.00	69,600.00	63,967.70	3,919
2024-01-25	70,000.00	70,500.00	69,100.00	70,500.00	64,794.87	1,511
2024-01-24	70,100.00	70,900.00	68,600.00	69,900.00	64,243.42	5,071
2024-01-23	67,500.00	70,200.00	67,400.00	70,000.00	64,335.33	5,215
2024-01-22	67,600.00	67,800.00	66,500.00	67,500.00	62,037.64	5,369
2024-01-19	66,900.00	67,500.00	66,100.00	67,300.00	61,853.83	7,888
2024-01-18	67,600.00	67,700.00	65,800.00	66,800.00	61,394.29	16,721
2024-01-17	71,900.00	71,900.00	67,700.00	67,700.00	62,221.46	13,954
2024-01-16	72,100.00	72,100.00	71,200.00	71,900.00	66,081.58	1,239
2024-01-15	70,500.00	72,100.00	70,300.00	72,100.00	66,265.39	3,087
2024-01-12	73,500.00	74,500.00	70,500.00	71,200.00	65,438.22	18,233
2024-01-11	74,300.00	74,500.00	73,600.00	74,500.00	68,471.18	2,666
2024-01-10	73,500.00	75,500.00	73,200.00	74,500.00	68,471.18	7,531
2024-01-09	71,800.00	73,600.00	71,800.00	73,500.00	67,552.10	5,369
2024-01-08	72,900.00	73,200.00	71,700.00	72,700.00	66,816.84	6,537
2024-01-05	70,400.00	73,200.00	70,000.00	73,100.00	67,184.47	12,777
2024-01-04	71,100.00	71,200.00	70,200.00	71,000.00	65,254.41	5,282
2024-01-03	70,000.00	71,600.00	70,000.00	71,200.00	65,438.22	4,568
2024-01-02	70,900.00	70,900.00	69,900.00	70,400.00	64,702.96	4,835
2023-12-28	71,100.00	71,400.00	70,300.00	70,300.00	64,611.06	9,384
2023-12-27	71,400.00	72,600.00	70,800.00	71,200.00	65,438.22	4,072
2023-12-26	71,700.00	72,900.00	71,700.00	72,300.00	66,449.21	3,854
2023-12-22	71,700.00	72,600.00	71,500.00	72,300.00	66,449.21	2,692
2023-12-21	73,000.00	73,000.00	71,300.00	71,900.00	66,081.58	4,758
2023-12-20	70,500.00	73,300.00	70,500.00	73,100.00	67,184.47	7,781
2023-12-19	70,700.00	71,300.00	70,300.00	70,700.00	64,978.69	4,589
2023-12-18	69,900.00	70,700.00	69,700.00	70,700.00	64,978.69	3,255
2023-12-15	72,000.00	72,900.00	68,800.00	69,600.00	63,967.70	17,432
2023-12-14	73,600.00	73,800.00	72,000.00	72,000.00	66,173.48	8,631
2023-12-13	74,400.00	74,400.00	72,800.00	73,000.00	67,092.56	8,741
2023-12-12	74,900.00	75,200.00	73,400.00	74,400.00	68,379.27	3,537
2023-12-11	74,500.00	75,000.00	73,400.00	74,900.00	68,838.81	3,139
2023-12-08	73,600.00	74,800.00	73,600.00	74,500.00	68,471.18	1,864
2023-12-07	73,300.00	74,700.00	72,500.00	73,600.00	67,644.01	11,037
2023-12-06	73,900.00	75,000.00	73,400.00	74,200.00	68,195.45	9,666
2023-12-05	71,500.00	74,900.00	70,400.00	74,200.00	68,195.45	16,818
2023-12-04	69,800.00	71,900.00	69,800.00	71,900.00	66,081.58	3,776
2023-12-01	71,200.00	71,600.00	70,300.00	70,300.00	64,611.06	1,081
2023-11-30	69,800.00	71,200.00	69,600.00	71,200.00	65,438.22	1,620
2023-11-29	71,500.00	71,500.00	69,900.00	69,900.00	64,243.42	3,490
2023-11-28	71,300.00	72,200.00	71,300.00	71,900.00	66,081.58	2,469
2023-11-27	70,500.00	72,100.00	69,700.00	72,100.00	66,265.39	11,012
2023-11-24	69,500.00	70,500.00	68,600.00	70,500.00	64,794.87	3,660
2023-11-23	69,100.00	69,800.00	68,700.00	69,500.00	63,875.79	4,338
2023-11-22	69,000.00	69,600.00	68,900.00	69,500.00	63,875.79	3,186
2023-11-21	69,200.00	69,800.00	66,700.00	69,000.00	63,416.26	1,362
2023-11-20	69,500.00	69,900.00	68,700.00	69,900.00	64,243.42	2,555
2023-11-17	69,600.00	69,600.00	68,400.00	69,500.00	63,875.79	3,140
2023-11-16	68,500.00	69,400.00	68,200.00	69,100.00	63,508.16	2,615
2023-11-15	69,800.00	69,800.00	67,200.00	68,500.00	62,956.72	7,723
2023-11-14	70,900.00	71,200.00	68,900.00	69,700.00	64,059.61	3,588
2023-11-13	71,300.00	72,200.00	70,700.00	71,200.00	65,438.22	3,062
2023-11-10	71,700.00	72,400.00	70,800.00	72,400.00	66,541.12	4,045
2023-11-09	71,200.00	72,500.00	70,400.00	72,400.00	66,541.12	11,628
2023-11-08	68,300.00	71,800.00	68,100.00	71,400.00	65,622.04	20,455
2023-11-07	67,000.00	68,400.00	67,000.00	68,300.00	62,772.90	4,223
2023-11-06	68,300.00	69,100.00	67,500.00	67,500.00	62,037.64	6,404
2023-11-03	69,500.00	69,500.00	68,100.00	68,900.00	63,324.35	3,595

← NewerPage 12 of 21 · 1,224 trading daysOlder →

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.