CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 73,000.00 | 73,800.00 | 72,100.00 | 73,800.00 | 65,504.95 | 9,173 |
| 2022-05-17 | 73,900.00 | 73,900.00 | 72,200.00 | 73,000.00 | 64,794.87 | 8,091 |
| 2022-05-16 | 74,600.00 | 74,600.00 | 73,600.00 | 73,900.00 | 65,593.71 | 2,319 |
| 2022-05-13 | 73,500.00 | 74,500.00 | 73,400.00 | 74,400.00 | 66,037.51 | 3,589 |
| 2022-05-12 | 74,500.00 | 74,500.00 | 73,300.00 | 73,900.00 | 65,593.71 | 3,879 |
| 2022-05-11 | 74,300.00 | 74,900.00 | 73,600.00 | 74,900.00 | 66,481.31 | 2,864 |
| 2022-05-10 | 73,000.00 | 74,400.00 | 72,200.00 | 74,400.00 | 66,037.51 | 3,966 |
| 2022-05-09 | 75,000.00 | 75,000.00 | 73,300.00 | 74,000.00 | 65,682.47 | 3,856 |
| 2022-05-06 | 74,600.00 | 75,200.00 | 73,800.00 | 75,100.00 | 66,658.83 | 4,263 |
| 2022-05-04 | 74,900.00 | 75,000.00 | 74,100.00 | 74,700.00 | 66,303.79 | 2,643 |
| 2022-05-03 | 75,000.00 | 75,500.00 | 74,700.00 | 74,800.00 | 66,392.55 | 3,639 |
| 2022-05-02 | 75,600.00 | 75,900.00 | 75,000.00 | 75,800.00 | 67,280.15 | 2,740 |
| 2022-04-29 | 75,400.00 | 76,300.00 | 74,900.00 | 76,000.00 | 67,457.67 | 6,780 |
| 2022-04-28 | 73,400.00 | 75,300.00 | 73,200.00 | 75,300.00 | 66,836.35 | 5,363 |
| 2022-04-27 | 74,000.00 | 74,000.00 | 73,000.00 | 73,400.00 | 65,149.91 | 3,864 |
| 2022-04-26 | 74,900.00 | 75,400.00 | 74,700.00 | 74,900.00 | 66,481.31 | 1,433 |
| 2022-04-25 | 75,800.00 | 75,900.00 | 74,500.00 | 74,900.00 | 66,481.31 | 4,330 |
| 2022-04-22 | 75,300.00 | 76,100.00 | 74,900.00 | 76,000.00 | 67,457.67 | 3,851 |
| 2022-04-21 | 75,800.00 | 75,900.00 | 75,200.00 | 75,900.00 | 67,368.91 | 2,031 |
| 2022-04-20 | 75,700.00 | 75,900.00 | 74,900.00 | 75,800.00 | 67,280.15 | 5,704 |
| 2022-04-19 | 75,300.00 | 75,600.00 | 74,900.00 | 75,600.00 | 67,102.63 | 2,979 |
| 2022-04-18 | 74,800.00 | 75,400.00 | 74,600.00 | 75,300.00 | 66,836.35 | 2,856 |
| 2022-04-15 | 74,500.00 | 74,800.00 | 73,900.00 | 74,800.00 | 66,392.55 | 2,855 |
| 2022-04-14 | 74,800.00 | 75,000.00 | 74,200.00 | 74,900.00 | 66,481.31 | 2,042 |
| 2022-04-13 | 73,600.00 | 74,900.00 | 73,600.00 | 74,900.00 | 66,481.31 | 3,555 |
| 2022-04-12 | 74,100.00 | 74,100.00 | 73,000.00 | 73,600.00 | 65,327.43 | 1,937 |
| 2022-04-11 | 74,800.00 | 75,400.00 | 73,600.00 | 74,100.00 | 65,771.23 | 4,558 |
| 2022-04-08 | 74,400.00 | 74,800.00 | 74,100.00 | 74,800.00 | 66,392.55 | 2,459 |
| 2022-04-07 | 73,800.00 | 75,600.00 | 73,200.00 | 74,000.00 | 65,682.47 | 17,333 |
| 2022-04-06 | 73,000.00 | 73,900.00 | 72,500.00 | 73,900.00 | 65,593.71 | 4,581 |
| 2022-04-05 | 74,000.00 | 74,000.00 | 73,300.00 | 73,800.00 | 65,504.95 | 994 |
| 2022-04-04 | 73,200.00 | 74,000.00 | 72,800.00 | 73,800.00 | 65,504.95 | 7,620 |
| 2022-04-01 | 72,400.00 | 73,200.00 | 72,300.00 | 73,200.00 | 64,972.39 | 3,785 |
| 2022-03-31 | 72,900.00 | 73,200.00 | 72,500.00 | 72,500.00 | 64,351.07 | 2,907 |
| 2022-03-30 | 72,900.00 | 73,000.00 | 72,100.00 | 73,000.00 | 64,794.87 | 4,108 |
| 2022-03-29 | 72,800.00 | 72,800.00 | 72,200.00 | 72,500.00 | 64,351.07 | 2,315 |
| 2022-03-28 | 72,000.00 | 72,900.00 | 71,600.00 | 72,800.00 | 64,617.35 | 8,335 |
| 2022-03-25 | 72,700.00 | 73,200.00 | 72,200.00 | 72,900.00 | 64,706.11 | 3,253 |
| 2022-03-24 | 72,500.00 | 72,700.00 | 71,400.00 | 72,700.00 | 64,528.59 | 5,607 |
| 2022-03-23 | 72,400.00 | 72,900.00 | 72,200.00 | 72,900.00 | 64,706.11 | 3,781 |
| 2022-03-22 | 71,300.00 | 72,300.00 | 71,100.00 | 72,300.00 | 64,173.55 | 6,557 |
| 2022-03-21 | 72,000.00 | 72,000.00 | 70,600.00 | 71,300.00 | 63,285.95 | 5,991 |
| 2022-03-18 | 71,500.00 | 71,800.00 | 71,100.00 | 71,800.00 | 63,729.75 | 1,336 |
| 2022-03-17 | 71,800.00 | 72,000.00 | 70,900.00 | 71,500.00 | 63,463.47 | 3,510 |
| 2022-03-16 | 70,600.00 | 71,800.00 | 70,000.00 | 71,700.00 | 63,640.99 | 6,937 |
| 2022-03-15 | 71,000.00 | 71,000.00 | 70,200.00 | 70,600.00 | 62,664.63 | 5,069 |
| 2022-03-14 | 71,300.00 | 71,300.00 | 70,000.00 | 70,900.00 | 62,930.91 | 1,919 |
| 2022-03-11 | 71,400.00 | 71,400.00 | 70,500.00 | 71,300.00 | 63,285.95 | 2,773 |
| 2022-03-10 | 70,700.00 | 71,200.00 | 70,000.00 | 71,200.00 | 63,197.19 | 1,528 |
| 2022-03-08 | 71,000.00 | 71,200.00 | 69,300.00 | 69,300.00 | 61,510.75 | 9,194 |
| 2022-03-07 | 72,700.00 | 72,700.00 | 70,600.00 | 71,800.00 | 63,729.75 | 8,373 |
| 2022-03-04 | 74,100.00 | 74,100.00 | 72,800.00 | 72,800.00 | 64,617.35 | 3,598 |
| 2022-03-03 | 74,300.00 | 74,700.00 | 74,100.00 | 74,700.00 | 66,303.79 | 3,732 |
| 2022-03-02 | 74,100.00 | 74,300.00 | 73,100.00 | 74,200.00 | 65,859.99 | 3,597 |
| 2022-02-28 | 73,600.00 | 74,600.00 | 73,100.00 | 73,800.00 | 65,504.95 | 6,785 |
| 2022-02-25 | 72,000.00 | 73,400.00 | 72,000.00 | 73,400.00 | 65,149.91 | 2,318 |
| 2022-02-24 | 73,000.00 | 73,100.00 | 71,700.00 | 72,500.00 | 64,351.07 | 1,835 |
| 2022-02-23 | 73,400.00 | 73,700.00 | 72,600.00 | 73,700.00 | 65,416.19 | 1,979 |
| 2022-02-22 | 72,900.00 | 73,400.00 | 71,600.00 | 73,400.00 | 65,149.91 | 4,438 |
| 2022-02-21 | 74,000.00 | 74,000.00 | 72,800.00 | 73,700.00 | 65,416.19 | 1,221 |
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.