CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 70,600.00 | 71,000.00 | 69,900.00 | 70,600.00 | 62,664.63 | 6,750 |
| 2022-11-10 | 69,500.00 | 70,400.00 | 69,100.00 | 70,400.00 | 62,487.11 | 1,715 |
| 2022-11-09 | 69,700.00 | 70,500.00 | 69,200.00 | 70,300.00 | 62,398.35 | 6,725 |
| 2022-11-08 | 68,900.00 | 69,700.00 | 68,100.00 | 69,700.00 | 61,865.79 | 5,964 |
| 2022-11-07 | 67,300.00 | 69,100.00 | 67,300.00 | 68,900.00 | 61,155.71 | 3,202 |
| 2022-11-04 | 67,500.00 | 67,800.00 | 66,400.00 | 67,800.00 | 60,179.35 | 3,128 |
| 2022-11-03 | 67,500.00 | 68,200.00 | 66,700.00 | 67,500.00 | 59,913.07 | 4,645 |
| 2022-11-02 | 68,000.00 | 68,300.00 | 67,500.00 | 68,300.00 | 60,623.15 | 2,164 |
| 2022-11-01 | 66,500.00 | 68,200.00 | 66,500.00 | 68,000.00 | 60,356.87 | 6,853 |
| 2022-10-31 | 67,700.00 | 67,700.00 | 66,300.00 | 67,600.00 | 60,001.83 | 6,121 |
| 2022-10-28 | 65,800.00 | 67,600.00 | 65,800.00 | 67,000.00 | 59,469.26 | 4,514 |
| 2022-10-27 | 65,900.00 | 66,500.00 | 65,400.00 | 66,500.00 | 59,025.46 | 2,618 |
| 2022-10-26 | 66,300.00 | 66,300.00 | 64,800.00 | 64,900.00 | 57,605.30 | 5,576 |
| 2022-10-25 | 66,800.00 | 66,800.00 | 66,000.00 | 66,300.00 | 58,847.94 | 3,024 |
| 2022-10-24 | 67,100.00 | 67,600.00 | 66,100.00 | 66,700.00 | 59,202.98 | 2,203 |
| 2022-10-21 | 66,600.00 | 67,000.00 | 66,200.00 | 66,900.00 | 59,380.50 | 2,956 |
| 2022-10-20 | 66,600.00 | 67,300.00 | 66,000.00 | 67,100.00 | 59,558.02 | 5,411 |
| 2022-10-19 | 67,700.00 | 67,700.00 | 65,800.00 | 66,700.00 | 59,202.98 | 4,038 |
| 2022-10-18 | 66,200.00 | 67,100.00 | 66,000.00 | 67,000.00 | 59,469.26 | 2,984 |
| 2022-10-17 | 65,000.00 | 66,400.00 | 65,000.00 | 66,400.00 | 58,936.70 | 2,885 |
| 2022-10-14 | 63,600.00 | 66,500.00 | 63,600.00 | 66,400.00 | 58,936.70 | 10,540 |
| 2022-10-13 | 64,000.00 | 64,100.00 | 62,300.00 | 64,000.00 | 56,806.46 | 13,113 |
| 2022-10-12 | 62,000.00 | 64,200.00 | 61,800.00 | 64,100.00 | 56,895.22 | 8,589 |
| 2022-10-11 | 64,900.00 | 64,900.00 | 61,700.00 | 62,800.00 | 55,741.34 | 18,420 |
| 2022-10-07 | 64,200.00 | 65,500.00 | 64,200.00 | 65,500.00 | 58,137.86 | 4,248 |
| 2022-10-06 | 63,400.00 | 65,400.00 | 63,000.00 | 65,200.00 | 57,871.58 | 9,392 |
| 2022-10-05 | 65,700.00 | 65,700.00 | 63,700.00 | 64,100.00 | 56,895.22 | 2,300 |
| 2022-10-04 | 64,600.00 | 65,300.00 | 64,500.00 | 65,100.00 | 57,782.82 | 5,128 |
| 2022-09-30 | 63,300.00 | 64,700.00 | 62,900.00 | 64,600.00 | 57,339.02 | 9,460 |
| 2022-09-29 | 64,700.00 | 64,900.00 | 63,500.00 | 64,400.00 | 57,161.50 | 4,239 |
| 2022-09-28 | 64,900.00 | 65,700.00 | 63,500.00 | 64,300.00 | 57,072.74 | 4,193 |
| 2022-09-27 | 65,300.00 | 65,700.00 | 64,500.00 | 65,700.00 | 58,315.38 | 4,651 |
| 2022-09-26 | 67,100.00 | 67,100.00 | 65,400.00 | 65,400.00 | 58,049.10 | 8,841 |
| 2022-09-23 | 68,500.00 | 68,500.00 | 67,200.00 | 67,700.00 | 60,090.59 | 4,675 |
| 2022-09-22 | 68,000.00 | 68,800.00 | 67,500.00 | 68,800.00 | 61,066.95 | 7,721 |
| 2022-09-21 | 68,500.00 | 68,900.00 | 68,000.00 | 68,800.00 | 61,066.95 | 1,966 |
| 2022-09-20 | 68,200.00 | 68,900.00 | 68,000.00 | 68,900.00 | 61,155.71 | 3,766 |
| 2022-09-19 | 68,100.00 | 68,300.00 | 67,000.00 | 68,100.00 | 60,445.63 | 5,638 |
| 2022-09-16 | 67,900.00 | 68,000.00 | 67,400.00 | 68,000.00 | 60,356.87 | 8,007 |
| 2022-09-15 | 68,600.00 | 68,700.00 | 67,800.00 | 68,200.00 | 60,534.39 | 4,306 |
| 2022-09-14 | 69,100.00 | 69,200.00 | 67,300.00 | 68,400.00 | 60,711.91 | 7,190 |
| 2022-09-13 | 68,500.00 | 69,500.00 | 68,000.00 | 69,500.00 | 61,688.27 | 4,887 |
| 2022-09-08 | 68,000.00 | 68,300.00 | 67,000.00 | 68,200.00 | 60,534.39 | 6,847 |
| 2022-09-07 | 68,400.00 | 68,400.00 | 66,800.00 | 67,500.00 | 59,913.07 | 16,982 |
| 2022-09-06 | 68,800.00 | 69,200.00 | 68,300.00 | 68,400.00 | 60,711.91 | 5,380 |
| 2022-09-05 | 68,800.00 | 68,900.00 | 68,200.00 | 68,800.00 | 61,066.95 | 7,813 |
| 2022-09-02 | 69,800.00 | 69,900.00 | 68,900.00 | 68,900.00 | 61,155.71 | 7,403 |
| 2022-09-01 | 70,000.00 | 70,800.00 | 69,300.00 | 69,800.00 | 61,954.55 | 11,872 |
| 2022-08-31 | 70,000.00 | 70,800.00 | 69,500.00 | 70,800.00 | 62,842.15 | 5,637 |
| 2022-08-30 | 68,900.00 | 70,300.00 | 68,600.00 | 70,300.00 | 62,398.35 | 8,844 |
| 2022-08-29 | 68,800.00 | 69,500.00 | 68,500.00 | 68,900.00 | 61,155.71 | 9,822 |
| 2022-08-26 | 69,900.00 | 70,000.00 | 69,100.00 | 69,900.00 | 62,043.31 | 9,146 |
| 2022-08-25 | 69,700.00 | 70,200.00 | 69,700.00 | 69,900.00 | 62,043.31 | 3,112 |
| 2022-08-24 | 69,300.00 | 69,700.00 | 69,200.00 | 69,700.00 | 61,865.79 | 12,816 |
| 2022-08-23 | 70,000.00 | 70,200.00 | 68,900.00 | 69,400.00 | 61,599.51 | 13,826 |
| 2022-08-22 | 71,500.00 | 71,500.00 | 70,400.00 | 70,500.00 | 62,575.87 | 5,185 |
| 2022-08-19 | 71,400.00 | 72,200.00 | 71,000.00 | 71,900.00 | 63,818.51 | 3,141 |
| 2022-08-18 | 71,600.00 | 71,900.00 | 71,100.00 | 71,900.00 | 63,818.51 | 4,168 |
| 2022-08-17 | 71,900.00 | 72,500.00 | 71,500.00 | 72,300.00 | 64,173.55 | 2,500 |
| 2022-08-16 | 71,900.00 | 72,200.00 | 71,400.00 | 71,900.00 | 63,818.51 | 327 |
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.