CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	71,800.00	71,900.00	71,200.00	71,800.00	63,729.75	2,959
2022-08-11	71,200.00	71,800.00	71,100.00	71,800.00	63,729.75	1,216
2022-08-10	71,600.00	72,500.00	71,100.00	71,100.00	63,108.43	5,431
2022-08-09	71,500.00	72,400.00	71,000.00	72,300.00	64,173.55	6,036
2022-08-08	71,600.00	71,600.00	70,600.00	71,500.00	63,463.47	3,798
2022-08-05	71,300.00	71,800.00	70,800.00	71,800.00	63,729.75	4,667
2022-08-04	70,500.00	71,400.00	70,100.00	71,400.00	63,374.71	6,569
2022-08-03	70,500.00	70,600.00	70,200.00	70,500.00	62,575.87	4,137
2022-08-02	70,600.00	71,000.00	69,900.00	71,000.00	63,019.67	10,006
2022-08-01	71,300.00	71,300.00	70,200.00	70,200.00	62,309.59	4,852
2022-07-29	71,400.00	71,400.00	70,800.00	71,400.00	63,374.71	3,145
2022-07-28	71,400.00	71,400.00	70,000.00	71,400.00	63,374.71	4,319
2022-07-27	70,700.00	71,400.00	70,400.00	71,400.00	63,374.71	4,391
2022-07-26	70,700.00	71,500.00	70,600.00	71,200.00	63,197.19	2,807
2022-07-25	69,900.00	71,000.00	69,900.00	70,700.00	62,753.39	2,684
2022-07-22	70,000.00	70,600.00	69,500.00	70,600.00	62,664.63	8,623
2022-07-21	69,600.00	70,400.00	69,400.00	70,000.00	62,132.07	9,183
2022-07-20	69,900.00	70,000.00	69,100.00	69,600.00	61,777.03	9,914
2022-07-19	69,900.00	70,000.00	69,200.00	69,200.00	61,421.99	11,450
2022-07-18	70,400.00	70,900.00	69,900.00	69,900.00	62,043.31	6,689
2022-07-15	70,100.00	70,800.00	69,000.00	70,800.00	62,842.15	11,800
2022-07-14	69,400.00	70,800.00	69,400.00	70,800.00	62,842.15	8,588
2022-07-13	68,900.00	70,500.00	68,700.00	70,300.00	62,398.35	9,122
2022-07-12	69,400.00	69,600.00	68,500.00	69,400.00	61,599.51	13,510
2022-07-11	70,100.00	70,300.00	69,300.00	70,300.00	62,398.35	6,021
2022-07-08	69,400.00	70,400.00	69,100.00	70,400.00	62,487.11	7,711
2022-07-07	70,000.00	70,000.00	68,600.00	69,500.00	61,688.27	17,822
2022-07-06	71,100.00	71,800.00	69,600.00	70,200.00	62,309.59	10,585
2022-07-05	70,300.00	72,100.00	70,300.00	71,700.00	63,640.99	8,709
2022-07-04	69,800.00	71,000.00	69,400.00	71,000.00	63,019.67	6,959
2022-07-01	70,800.00	70,800.00	69,300.00	69,800.00	61,954.55	6,125
2022-06-30	70,500.00	70,800.00	70,100.00	70,800.00	62,842.15	5,134
2022-06-29	70,800.00	71,200.00	70,200.00	70,800.00	62,842.15	3,784
2022-06-28	70,100.00	71,500.00	70,000.00	71,500.00	63,463.47	7,673
2022-06-27	70,900.00	70,900.00	69,700.00	70,600.00	62,664.63	5,795
2022-06-24	69,500.00	70,800.00	69,500.00	70,300.00	62,398.35	8,635
2022-06-23	70,300.00	70,700.00	69,000.00	69,700.00	61,865.79	12,029
2022-06-22	70,900.00	71,000.00	69,600.00	70,500.00	62,575.87	4,806
2022-06-21	70,500.00	71,300.00	70,400.00	71,200.00	63,197.19	6,017
2022-06-20	71,100.00	71,300.00	69,900.00	70,700.00	62,753.39	7,668
2022-06-17	70,100.00	71,800.00	69,800.00	71,800.00	63,729.75	5,792
2022-06-16	71,000.00	71,500.00	70,500.00	70,900.00	62,930.91	7,880
2022-06-15	71,400.00	71,400.00	70,300.00	71,000.00	63,019.67	6,262
2022-06-14	70,600.00	71,600.00	69,900.00	71,600.00	63,552.23	7,773
2022-06-13	71,800.00	71,900.00	70,600.00	71,300.00	63,285.95	5,384
2022-06-10	73,900.00	73,900.00	72,300.00	72,500.00	64,351.07	10,838
2022-06-09	74,500.00	74,600.00	73,700.00	74,000.00	65,682.47	3,270
2022-06-08	74,200.00	74,900.00	73,800.00	74,900.00	66,481.31	1,427
2022-06-07	74,400.00	74,400.00	73,900.00	74,200.00	65,859.99	3,291
2022-06-03	74,000.00	75,000.00	73,600.00	75,000.00	66,570.07	4,804
2022-06-02	74,800.00	74,800.00	72,900.00	73,800.00	65,504.95	5,284
2022-05-31	73,900.00	75,000.00	73,500.00	75,000.00	66,570.07	9,463
2022-05-30	73,200.00	74,400.00	73,200.00	74,000.00	65,682.47	8,765
2022-05-27	73,300.00	73,500.00	72,700.00	73,400.00	65,149.91	4,345
2022-05-26	73,000.00	73,200.00	72,300.00	73,200.00	64,972.39	2,404
2022-05-25	72,400.00	73,100.00	72,000.00	73,100.00	64,883.63	3,213
2022-05-24	73,200.00	73,200.00	72,100.00	72,400.00	64,262.31	2,401
2022-05-23	73,900.00	74,100.00	73,100.00	73,200.00	64,972.39	5,862
2022-05-20	72,100.00	74,500.00	72,100.00	74,500.00	66,126.27	8,419
2022-05-19	72,200.00	73,000.00	71,700.00	73,000.00	64,794.87	4,789

← NewerPage 18 of 21 · 1,228 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.