CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	73,600.00	73,800.00	73,000.00	73,500.00	67,552.10	2,381
2023-05-04	74,000.00	74,400.00	73,500.00	73,800.00	67,827.82	3,164
2023-05-03	75,000.00	75,200.00	73,500.00	74,500.00	68,471.18	5,068
2023-05-02	75,300.00	75,700.00	74,600.00	75,200.00	69,114.53	6,694
2023-04-28	75,900.00	75,900.00	74,500.00	75,300.00	69,206.44	2,588
2023-04-27	75,800.00	75,800.00	75,000.00	75,600.00	69,482.16	1,197
2023-04-26	74,600.00	76,200.00	73,900.00	75,200.00	69,114.53	9,628
2023-04-25	76,500.00	76,500.00	73,800.00	74,300.00	68,287.36	19,734
2023-04-24	82,100.00	82,600.00	74,100.00	77,100.00	70,860.77	41,876
2023-04-21	83,800.00	84,800.00	82,200.00	83,300.00	76,559.05	5,779
2023-04-20	84,100.00	86,000.00	84,000.00	85,500.00	78,581.01	7,212
2023-04-19	86,100.00	86,100.00	84,000.00	85,200.00	78,305.29	4,845
2023-04-18	81,400.00	86,100.00	81,100.00	86,100.00	79,132.46	32,655
2023-04-17	80,200.00	81,900.00	80,200.00	81,800.00	75,180.43	4,737
2023-04-14	80,100.00	81,000.00	80,000.00	80,900.00	74,353.26	5,088
2023-04-13	79,400.00	81,300.00	79,000.00	80,600.00	74,077.54	15,995
2023-04-12	79,700.00	80,000.00	78,600.00	79,100.00	72,698.93	7,463
2023-04-11	80,100.00	80,300.00	79,100.00	79,700.00	73,250.37	3,446
2023-04-10	80,800.00	80,900.00	80,100.00	80,600.00	74,077.54	1,291
2023-04-07	81,500.00	81,700.00	80,900.00	81,200.00	74,628.99	2,163
2023-04-06	80,900.00	82,200.00	80,700.00	81,900.00	75,272.34	5,662
2023-04-05	80,700.00	81,700.00	80,600.00	81,300.00	74,720.89	3,352
2023-04-04	81,500.00	82,200.00	80,500.00	80,500.00	73,985.63	4,086
2023-04-03	80,200.00	81,800.00	80,200.00	81,500.00	74,904.71	6,829
2023-03-31	79,800.00	81,600.00	79,800.00	80,800.00	74,261.35	7,691
2023-03-30	80,000.00	80,500.00	79,200.00	80,500.00	73,985.63	3,474
2023-03-29	79,400.00	79,900.00	78,100.00	79,900.00	73,434.19	2,851
2023-03-28	79,300.00	80,100.00	79,300.00	79,600.00	73,158.46	2,208
2023-03-27	80,100.00	80,100.00	78,400.00	79,400.00	72,974.65	6,004
2023-03-24	81,400.00	81,400.00	80,000.00	80,100.00	73,618.00	6,465
2023-03-23	81,700.00	82,100.00	80,600.00	81,400.00	74,812.80	12,212
2023-03-22	82,500.00	82,600.00	80,400.00	81,900.00	75,272.34	7,168
2023-03-21	79,800.00	83,100.00	79,800.00	82,600.00	75,915.69	17,958
2023-03-20	79,500.00	80,200.00	78,800.00	80,200.00	73,709.91	7,139
2023-03-17	79,200.00	79,600.00	78,100.00	79,600.00	73,158.46	8,809
2023-03-16	79,000.00	79,200.00	77,000.00	79,200.00	72,790.83	15,253
2023-03-15	78,200.00	79,100.00	78,200.00	79,100.00	72,698.93	7,415
2023-03-14	78,500.00	78,500.00	77,000.00	78,200.00	71,871.76	6,742
2023-03-13	76,500.00	79,000.00	76,000.00	79,000.00	72,607.02	6,279
2023-03-10	77,900.00	77,900.00	76,400.00	77,800.00	71,504.13	7,613
2023-03-09	77,600.00	78,700.00	76,300.00	78,000.00	71,687.94	8,334
2023-03-08	76,000.00	77,800.00	75,600.00	77,600.00	71,320.31	8,962
2023-03-07	76,700.00	76,900.00	76,000.00	76,900.00	70,676.96	3,927
2023-03-06	75,400.00	77,100.00	75,300.00	77,000.00	70,768.87	13,524
2023-03-03	74,200.00	75,400.00	74,200.00	75,400.00	69,298.34	4,822
2023-03-02	74,900.00	75,200.00	73,800.00	74,200.00	68,195.45	2,692
2023-02-28	72,700.00	75,400.00	72,700.00	75,200.00	69,114.53	9,765
2023-02-27	72,900.00	73,500.00	72,800.00	73,300.00	67,368.28	3,018
2023-02-24	72,900.00	73,300.00	72,500.00	73,200.00	67,276.38	2,185
2023-02-23	72,000.00	73,200.00	71,600.00	73,000.00	67,092.56	5,242
2023-02-22	70,300.00	72,000.00	70,300.00	72,000.00	66,173.48	3,591
2023-02-21	71,900.00	71,900.00	70,800.00	71,100.00	65,346.32	1,283
2023-02-20	70,400.00	71,800.00	70,400.00	71,800.00	65,989.67	2,968
2023-02-17	70,900.00	71,200.00	70,000.00	70,900.00	65,162.50	2,657
2023-02-16	70,500.00	71,000.00	70,400.00	71,000.00	65,254.41	2,183
2023-02-15	71,000.00	71,000.00	69,600.00	70,600.00	64,886.78	3,908
2023-02-14	72,000.00	72,000.00	70,300.00	70,800.00	65,070.59	5,447
2023-02-13	71,600.00	72,300.00	71,000.00	72,000.00	66,173.48	1,558
2023-02-10	71,300.00	72,300.00	70,800.00	72,300.00	66,449.21	4,564
2023-02-09	71,500.00	72,400.00	71,200.00	71,200.00	65,438.22	2,619

← NewerPage 15 of 21 · 1,223 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.