CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	56,200.00	57,100.00	56,000.00	56,800.00	52,203.53	2,644
2023-07-31	56,000.00	56,300.00	54,900.00	56,200.00	51,652.08	4,484
2023-07-28	56,800.00	56,800.00	55,200.00	55,600.00	51,100.64	2,831
2023-07-27	55,000.00	56,800.00	54,000.00	56,800.00	52,203.53	6,256
2023-07-26	54,700.00	55,200.00	53,000.00	55,200.00	50,733.00	5,848
2023-07-25	54,300.00	55,800.00	54,100.00	54,900.00	50,457.28	3,768
2023-07-24	56,900.00	56,900.00	54,100.00	54,600.00	50,181.56	10,074
2023-07-21	54,900.00	57,100.00	54,400.00	56,900.00	52,295.43	7,052
2023-07-20	54,000.00	55,200.00	53,700.00	54,800.00	50,365.37	4,002
2023-07-19	54,000.00	54,700.00	53,600.00	54,000.00	49,630.11	2,003
2023-07-18	55,200.00	55,200.00	53,800.00	54,000.00	49,630.11	8,920
2023-07-17	55,000.00	55,500.00	54,000.00	55,300.00	50,824.91	4,840
2023-07-14	54,000.00	55,500.00	53,400.00	55,500.00	51,008.73	4,273
2023-07-13	55,000.00	55,400.00	52,800.00	53,700.00	49,354.39	14,750
2023-07-12	55,800.00	55,800.00	54,500.00	55,000.00	50,549.19	5,307
2023-07-11	53,700.00	55,800.00	53,700.00	55,800.00	51,284.45	5,302
2023-07-10	52,400.00	54,800.00	52,400.00	54,100.00	49,722.02	8,739
2023-07-07	54,200.00	54,200.00	52,100.00	52,900.00	48,619.13	16,447
2023-07-06	55,000.00	55,400.00	53,900.00	54,400.00	49,997.74	12,387
2023-07-05	57,000.00	57,200.00	54,600.00	55,400.00	50,916.82	19,727
2023-07-04	58,600.00	58,900.00	56,700.00	57,000.00	52,387.34	16,115
2023-07-03	59,300.00	59,800.00	58,600.00	58,800.00	54,041.68	6,309
2023-06-30	59,000.00	59,000.00	57,400.00	58,900.00	54,133.59	15,734
2023-06-29	60,600.00	60,600.00	58,000.00	59,000.00	54,225.49	26,631
2023-06-28	61,500.00	61,500.00	60,000.00	60,600.00	55,696.02	7,128
2023-06-27	61,100.00	61,700.00	59,800.00	59,800.00	54,960.76	14,569
2023-06-26	60,900.00	61,700.00	59,900.00	61,000.00	56,063.65	16,618
2023-06-23	62,300.00	62,800.00	60,600.00	61,700.00	56,707.00	16,466
2023-06-22	64,600.00	64,800.00	62,200.00	62,200.00	57,166.54	24,088
2023-06-21	66,900.00	66,900.00	63,700.00	64,800.00	59,556.14	33,226
2023-06-20	67,400.00	70,500.00	66,900.00	67,700.00	62,221.46	9,951
2023-06-19	68,900.00	68,900.00	67,500.00	67,700.00	62,221.46	6,906
2023-06-16	69,400.00	69,400.00	68,400.00	68,900.00	63,324.35	4,332
2023-06-15	69,700.00	69,700.00	68,200.00	68,800.00	63,232.44	12,835
2023-06-14	69,800.00	69,800.00	68,700.00	69,600.00	63,967.70	4,607
2023-06-13	70,200.00	70,300.00	69,300.00	69,700.00	64,059.61	7,303
2023-06-12	70,100.00	70,500.00	69,900.00	70,200.00	64,519.15	2,630
2023-06-09	71,300.00	71,300.00	70,300.00	70,900.00	65,162.50	7,274
2023-06-08	71,100.00	71,100.00	69,900.00	71,000.00	65,254.41	7,139
2023-06-07	71,600.00	71,600.00	70,400.00	70,700.00	64,978.69	2,965
2023-06-05	71,000.00	71,400.00	70,500.00	71,000.00	65,254.41	4,535
2023-06-02	70,700.00	71,200.00	70,400.00	71,000.00	65,254.41	2,536
2023-06-01	72,000.00	72,000.00	69,800.00	70,300.00	64,611.06	6,668
2023-05-31	71,500.00	72,500.00	71,000.00	71,200.00	65,438.22	7,273
2023-05-30	73,000.00	73,000.00	71,200.00	72,100.00	66,265.39	2,593
2023-05-26	72,300.00	72,800.00	71,800.00	72,400.00	66,541.12	1,734
2023-05-25	73,300.00	73,300.00	72,100.00	72,300.00	66,449.21	1,959
2023-05-24	72,600.00	73,800.00	72,500.00	73,800.00	67,827.82	2,519
2023-05-23	73,400.00	73,400.00	72,200.00	72,500.00	66,633.02	3,371
2023-05-22	73,300.00	73,300.00	72,700.00	72,900.00	67,000.65	4,739
2023-05-19	72,600.00	73,000.00	71,800.00	72,900.00	67,000.65	3,040
2023-05-18	72,100.00	73,600.00	71,800.00	73,300.00	67,368.28	7,311
2023-05-17	71,200.00	72,200.00	71,100.00	72,100.00	66,265.39	1,264
2023-05-16	72,100.00	72,300.00	70,900.00	71,800.00	65,989.67	3,521
2023-05-15	72,000.00	72,300.00	71,400.00	72,200.00	66,357.30	1,758
2023-05-12	73,700.00	73,700.00	71,300.00	71,300.00	65,530.13	5,227
2023-05-11	72,400.00	73,400.00	72,400.00	73,200.00	67,276.38	3,834
2023-05-10	73,300.00	73,300.00	72,400.00	72,900.00	67,000.65	2,353
2023-05-09	73,500.00	73,500.00	72,000.00	73,200.00	67,276.38	4,837
2023-05-08	73,600.00	73,800.00	73,000.00	73,500.00	67,552.10	2,381

← NewerPage 14 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.