CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	71,300.00	72,500.00	71,200.00	71,900.00	66,081.58	2,526
2023-02-07	71,700.00	72,200.00	71,200.00	71,500.00	65,713.95	3,976
2023-02-06	73,100.00	73,100.00	71,600.00	72,400.00	66,541.12	4,852
2023-02-03	72,200.00	72,900.00	71,500.00	72,700.00	66,816.84	2,872
2023-02-02	72,500.00	72,600.00	71,800.00	72,500.00	66,633.02	3,003
2023-02-01	72,700.00	73,300.00	72,100.00	72,800.00	66,908.75	3,540
2023-01-31	73,400.00	73,400.00	72,600.00	73,000.00	67,092.56	1,737
2023-01-30	74,200.00	74,200.00	72,400.00	73,300.00	67,368.28	3,584
2023-01-27	74,000.00	74,500.00	73,800.00	74,200.00	68,195.45	3,037
2023-01-26	74,100.00	74,400.00	73,700.00	74,400.00	68,379.27	2,101
2023-01-25	75,500.00	75,500.00	74,300.00	74,300.00	68,287.36	2,233
2023-01-20	75,200.00	75,500.00	74,400.00	75,500.00	69,390.25	1,479
2023-01-19	74,600.00	76,500.00	74,100.00	75,900.00	69,757.88	12,334
2023-01-18	73,300.00	75,000.00	72,800.00	75,000.00	68,930.71	6,292
2023-01-17	73,700.00	73,800.00	72,700.00	73,300.00	67,368.28	2,085
2023-01-16	73,500.00	74,100.00	73,500.00	73,800.00	67,827.82	676
2023-01-13	73,900.00	74,300.00	73,700.00	74,200.00	68,195.45	1,882
2023-01-12	73,800.00	74,500.00	73,200.00	73,600.00	67,644.01	2,100
2023-01-11	74,400.00	74,400.00	73,500.00	73,800.00	67,827.82	4,132
2023-01-10	73,400.00	74,800.00	73,300.00	74,500.00	68,471.18	4,123
2023-01-09	72,400.00	74,300.00	71,700.00	74,100.00	68,103.54	4,252
2023-01-06	71,300.00	72,600.00	71,200.00	72,600.00	66,724.93	1,169
2023-01-05	72,600.00	73,300.00	71,600.00	72,100.00	66,265.39	3,442
2023-01-04	72,800.00	73,500.00	72,600.00	73,000.00	67,092.56	1,793
2023-01-03	73,700.00	74,100.00	71,900.00	73,500.00	67,552.10	2,483
2023-01-02	72,500.00	74,000.00	72,500.00	74,000.00	68,011.64	5,612
2022-12-29	72,600.00	73,600.00	72,200.00	72,900.00	67,000.65	4,562
2022-12-28	71,600.00	74,300.00	71,000.00	73,900.00	67,919.73	8,882
2022-12-27	72,300.00	73,000.00	71,600.00	73,000.00	64,794.87	6,157
2022-12-26	73,200.00	73,200.00	71,800.00	72,500.00	64,351.07	2,071
2022-12-23	72,600.00	73,400.00	71,800.00	72,900.00	64,706.11	2,947
2022-12-22	71,900.00	74,000.00	71,800.00	73,500.00	65,238.67	9,852
2022-12-21	70,700.00	71,900.00	70,700.00	71,900.00	63,818.51	4,019
2022-12-20	70,300.00	71,800.00	70,100.00	71,000.00	63,019.67	4,204
2022-12-19	70,500.00	71,000.00	69,000.00	71,000.00	63,019.67	3,487
2022-12-16	70,100.00	71,100.00	69,600.00	70,600.00	62,664.63	4,731
2022-12-15	71,300.00	71,400.00	70,500.00	71,000.00	63,019.67	1,346
2022-12-14	71,500.00	71,500.00	70,800.00	71,300.00	63,285.95	2,672
2022-12-13	71,400.00	71,500.00	70,000.00	71,500.00	63,463.47	2,766
2022-12-12	71,900.00	71,900.00	71,000.00	71,400.00	63,374.71	1,371
2022-12-09	69,700.00	72,400.00	69,400.00	72,200.00	64,084.79	9,172
2022-12-08	69,000.00	69,800.00	68,600.00	69,700.00	61,865.79	2,394
2022-12-07	69,600.00	69,600.00	68,500.00	69,000.00	61,244.47	1,310
2022-12-06	68,000.00	70,000.00	68,000.00	69,600.00	61,777.03	3,013
2022-12-05	69,700.00	69,700.00	67,600.00	68,700.00	60,978.19	3,473
2022-12-02	70,400.00	70,400.00	68,600.00	68,600.00	60,889.43	4,478
2022-12-01	70,100.00	70,600.00	70,000.00	70,300.00	62,398.35	1,811
2022-11-30	70,300.00	70,500.00	70,100.00	70,100.00	62,220.83	1,205
2022-11-29	69,700.00	70,500.00	69,500.00	70,400.00	62,487.11	3,058
2022-11-28	69,800.00	70,600.00	68,900.00	69,700.00	61,865.79	3,494
2022-11-25	70,400.00	70,700.00	70,100.00	70,500.00	62,575.87	779
2022-11-24	70,400.00	70,900.00	70,100.00	70,600.00	62,664.63	296
2022-11-23	69,800.00	70,400.00	69,200.00	70,400.00	62,487.11	2,982
2022-11-22	70,000.00	70,700.00	69,700.00	69,700.00	61,865.79	1,749
2022-11-21	70,900.00	71,400.00	70,100.00	70,600.00	62,664.63	2,613
2022-11-18	71,500.00	71,500.00	71,000.00	71,500.00	63,463.47	578
2022-11-17	71,800.00	71,800.00	70,700.00	71,500.00	63,463.47	5,413
2022-11-16	71,900.00	72,000.00	70,800.00	72,000.00	63,907.27	4,756
2022-11-15	70,000.00	72,100.00	70,000.00	71,800.00	63,729.75	8,428
2022-11-14	70,900.00	70,900.00	70,000.00	70,500.00	62,575.87	3,379

← NewerPage 16 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.