CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	69,000.00	69,000.00	67,000.00	68,700.00	63,140.53	8,706
2023-10-31	66,900.00	69,400.00	66,900.00	69,100.00	63,508.16	14,546
2023-10-30	65,000.00	67,500.00	64,600.00	67,500.00	62,037.64	5,822
2023-10-27	65,100.00	65,600.00	63,500.00	65,500.00	60,199.49	5,580
2023-10-26	67,000.00	67,200.00	65,100.00	65,700.00	60,383.30	4,248
2023-10-25	64,000.00	67,700.00	63,600.00	67,700.00	62,221.46	12,293
2023-10-24	63,000.00	64,200.00	61,500.00	64,200.00	59,004.69	8,711
2023-10-23	61,000.00	63,800.00	60,200.00	63,800.00	58,637.06	7,340
2023-10-20	62,000.00	62,000.00	60,300.00	61,800.00	56,798.91	3,973
2023-10-19	62,700.00	63,000.00	61,400.00	63,000.00	57,901.80	1,658
2023-10-18	61,900.00	63,500.00	61,500.00	62,700.00	57,626.08	2,306
2023-10-17	62,800.00	65,000.00	61,100.00	61,500.00	56,523.18	4,985
2023-10-16	63,400.00	63,400.00	61,800.00	62,100.00	57,074.63	10,506
2023-10-13	64,000.00	64,300.00	63,400.00	64,000.00	58,820.88	2,169
2023-10-12	63,000.00	64,200.00	62,400.00	64,200.00	59,004.69	3,987
2023-10-11	63,500.00	63,500.00	62,100.00	63,000.00	57,901.80	3,121
2023-10-10	63,000.00	64,200.00	62,300.00	63,500.00	58,361.34	3,574
2023-10-06	64,900.00	64,900.00	62,900.00	64,000.00	58,820.88	7,214
2023-10-05	64,500.00	66,500.00	61,000.00	65,600.00	60,291.40	17,108
2023-10-04	67,400.00	67,400.00	62,200.00	64,400.00	59,188.51	10,613
2023-09-27	67,100.00	68,800.00	66,200.00	68,800.00	63,232.44	4,698
2023-09-26	68,400.00	68,400.00	67,000.00	67,500.00	62,037.64	7,596
2023-09-25	67,500.00	70,000.00	67,500.00	68,400.00	62,864.81	9,832
2023-09-22	68,600.00	68,700.00	66,100.00	68,600.00	63,048.63	5,939
2023-09-21	69,900.00	71,200.00	68,800.00	68,800.00	63,232.44	8,073
2023-09-20	70,000.00	70,500.00	67,200.00	69,900.00	64,243.42	7,453
2023-09-19	69,800.00	70,700.00	69,300.00	70,000.00	64,335.33	3,474
2023-09-18	68,900.00	70,600.00	68,900.00	70,600.00	64,886.78	5,986
2023-09-15	69,200.00	69,800.00	68,300.00	69,800.00	64,151.52	5,742
2023-09-14	65,900.00	69,900.00	65,800.00	69,800.00	64,151.52	20,471
2023-09-13	66,800.00	66,800.00	65,100.00	65,900.00	60,567.12	4,693
2023-09-12	66,600.00	67,500.00	66,000.00	66,800.00	61,394.29	9,439
2023-09-11	64,100.00	67,400.00	64,000.00	66,900.00	61,486.20	17,908
2023-09-08	61,200.00	64,900.00	60,800.00	64,100.00	58,912.78	14,322
2023-09-07	62,900.00	63,400.00	61,200.00	61,200.00	56,247.46	5,174
2023-09-06	62,300.00	64,200.00	61,700.00	63,500.00	58,361.34	23,229
2023-09-05	61,900.00	63,200.00	61,500.00	62,300.00	57,258.45	13,786
2023-09-04	59,000.00	62,500.00	59,000.00	61,900.00	56,890.82	19,451
2023-09-01	58,000.00	61,400.00	57,500.00	59,000.00	54,225.49	13,227
2023-08-31	56,000.00	58,500.00	56,000.00	58,100.00	53,398.33	8,998
2023-08-30	56,400.00	57,200.00	55,700.00	56,000.00	51,468.27	9,484
2023-08-29	57,500.00	57,500.00	56,000.00	56,400.00	51,835.90	13,886
2023-08-28	56,600.00	58,400.00	56,600.00	57,500.00	52,846.88	2,954
2023-08-25	57,000.00	59,200.00	56,200.00	56,400.00	51,835.90	8,149
2023-08-24	58,200.00	58,500.00	56,900.00	57,300.00	52,663.06	13,308
2023-08-23	60,200.00	60,200.00	57,700.00	58,500.00	53,765.96	10,765
2023-08-22	59,600.00	60,200.00	58,700.00	60,200.00	55,328.39	2,334
2023-08-21	58,700.00	61,000.00	58,400.00	59,500.00	54,685.03	3,179
2023-08-18	59,300.00	59,300.00	57,600.00	58,700.00	53,949.77	8,406
2023-08-17	59,500.00	60,300.00	58,400.00	59,700.00	54,868.85	7,279
2023-08-16	61,600.00	61,700.00	58,700.00	60,900.00	55,971.74	12,299
2023-08-14	62,400.00	63,700.00	61,000.00	61,700.00	56,707.00	6,440
2023-08-11	63,400.00	63,400.00	61,300.00	62,400.00	57,350.35	10,444
2023-08-10	59,600.00	64,000.00	58,500.00	63,500.00	58,361.34	49,404
2023-08-09	58,000.00	58,700.00	57,800.00	58,700.00	53,949.77	5,591
2023-08-08	58,700.00	59,300.00	58,000.00	58,000.00	53,306.42	5,703
2023-08-07	57,400.00	60,000.00	56,400.00	59,300.00	54,501.22	10,748
2023-08-04	57,000.00	57,400.00	56,100.00	57,400.00	52,754.97	4,094
2023-08-03	56,800.00	57,000.00	55,500.00	57,000.00	52,387.34	2,540
2023-08-02	56,800.00	57,300.00	56,200.00	56,800.00	52,203.53	1,638

← NewerPage 13 of 21 · 1,227 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.