CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 132,600.00 | 132,600.00 | 122,100.00 | 127,800.00 | 127,800.00 | 13,347 |
| 2026-07-16 | 129,400.00 | 133,700.00 | 127,500.00 | 132,600.00 | 132,600.00 | 18,631 |
| 2026-07-15 | 134,700.00 | 136,000.00 | 127,600.00 | 131,300.00 | 131,300.00 | 10,804 |
| 2026-07-14 | 142,000.00 | 142,000.00 | 131,400.00 | 132,300.00 | 132,300.00 | 10,469 |
| 2026-07-13 | 139,300.00 | 144,400.00 | 137,800.00 | 139,600.00 | 139,600.00 | 7,220 |
| 2026-07-10 | 136,200.00 | 140,800.00 | 135,600.00 | 139,200.00 | 139,200.00 | 8,738 |
| 2026-07-09 | 139,800.00 | 139,800.00 | 132,900.00 | 136,200.00 | 136,200.00 | 8,666 |
| 2026-07-08 | 146,700.00 | 146,700.00 | 135,200.00 | 139,900.00 | 139,900.00 | 11,970 |
| 2026-07-07 | 147,200.00 | 148,500.00 | 142,000.00 | 147,800.00 | 147,800.00 | 9,891 |
| 2026-07-06 | 150,600.00 | 150,600.00 | 143,200.00 | 147,300.00 | 147,300.00 | 9,724 |
| 2026-07-03 | 156,000.00 | 156,000.00 | 148,000.00 | 149,600.00 | 149,600.00 | 3,361 |
| 2026-07-02 | 152,800.00 | 156,700.00 | 148,100.00 | 156,700.00 | 156,700.00 | 5,024 |
| 2026-07-01 | 150,400.00 | 153,000.00 | 148,700.00 | 152,800.00 | 152,800.00 | 12,469 |
| 2026-06-30 | 155,000.00 | 155,000.00 | 147,100.00 | 150,400.00 | 150,400.00 | 8,122 |
| 2026-06-29 | 151,000.00 | 156,100.00 | 146,200.00 | 155,000.00 | 155,000.00 | 18,446 |
| 2026-06-26 | 151,500.00 | 156,000.00 | 145,800.00 | 148,200.00 | 148,200.00 | 6,331 |
| 2026-06-25 | 157,000.00 | 158,200.00 | 150,500.00 | 154,800.00 | 154,800.00 | 8,679 |
| 2026-06-24 | 154,000.00 | 156,500.00 | 149,000.00 | 156,500.00 | 156,500.00 | 8,451 |
| 2026-06-23 | 159,000.00 | 160,800.00 | 154,100.00 | 154,200.00 | 154,200.00 | 4,500 |
| 2026-06-22 | 165,900.00 | 166,000.00 | 156,600.00 | 159,400.00 | 159,400.00 | 6,471 |
| 2026-06-19 | 167,400.00 | 169,400.00 | 160,100.00 | 165,900.00 | 165,900.00 | 5,881 |
| 2026-06-18 | 168,700.00 | 171,700.00 | 165,700.00 | 169,200.00 | 169,200.00 | 7,680 |
| 2026-06-17 | 169,400.00 | 169,400.00 | 163,900.00 | 168,200.00 | 168,200.00 | 4,223 |
| 2026-06-16 | 161,500.00 | 170,600.00 | 160,800.00 | 169,500.00 | 169,500.00 | 9,131 |
| 2026-06-15 | 165,000.00 | 168,500.00 | 161,500.00 | 161,500.00 | 161,500.00 | 7,409 |
| 2026-06-12 | 160,200.00 | 165,900.00 | 157,600.00 | 163,400.00 | 163,400.00 | 8,173 |
| 2026-06-11 | 155,000.00 | 161,000.00 | 152,100.00 | 160,000.00 | 160,000.00 | 5,317 |
| 2026-06-10 | 163,500.00 | 164,300.00 | 150,900.00 | 157,800.00 | 157,800.00 | 8,917 |
| 2026-06-09 | 156,900.00 | 169,000.00 | 154,100.00 | 164,300.00 | 164,300.00 | 11,886 |
| 2026-06-08 | 155,000.00 | 163,300.00 | 152,400.00 | 156,900.00 | 156,900.00 | 5,862 |
| 2026-06-05 | 160,400.00 | 165,700.00 | 150,100.00 | 165,000.00 | 165,000.00 | 8,878 |
| 2026-06-04 | 163,500.00 | 163,500.00 | 157,200.00 | 160,800.00 | 160,800.00 | 4,975 |
| 2026-06-02 | 162,700.00 | 164,000.00 | 154,100.00 | 163,500.00 | 163,500.00 | 9,581 |
| 2026-06-01 | 150,000.00 | 164,900.00 | 148,600.00 | 163,200.00 | 163,200.00 | 21,982 |
| 2026-05-29 | 149,900.00 | 150,000.00 | 143,800.00 | 148,200.00 | 148,200.00 | 7,810 |
| 2026-05-28 | 151,600.00 | 153,400.00 | 144,100.00 | 149,900.00 | 149,900.00 | 4,880 |
| 2026-05-27 | 153,500.00 | 154,500.00 | 149,500.00 | 151,500.00 | 151,500.00 | 7,265 |
| 2026-05-26 | 156,600.00 | 158,000.00 | 152,000.00 | 153,600.00 | 153,600.00 | 7,971 |
| 2026-05-22 | 153,800.00 | 157,900.00 | 153,800.00 | 155,900.00 | 155,900.00 | 3,939 |
| 2026-05-21 | 154,000.00 | 155,200.00 | 150,800.00 | 153,100.00 | 153,100.00 | 11,611 |
| 2026-05-20 | 158,000.00 | 158,000.00 | 148,000.00 | 152,900.00 | 152,900.00 | 10,721 |
| 2026-05-19 | 154,400.00 | 158,000.00 | 145,900.00 | 158,000.00 | 158,000.00 | 32,898 |
| 2026-05-18 | 189,300.00 | 189,300.00 | 149,500.00 | 154,400.00 | 154,400.00 | 49,270 |
| 2026-05-15 | 185,500.00 | 200,000.00 | 182,100.00 | 189,300.00 | 189,300.00 | 22,199 |
| 2026-05-14 | 176,600.00 | 187,100.00 | 175,500.00 | 185,500.00 | 185,500.00 | 14,151 |
| 2026-05-13 | 180,800.00 | 181,200.00 | 175,700.00 | 176,500.00 | 176,500.00 | 8,590 |
| 2026-05-12 | 189,100.00 | 189,100.00 | 174,200.00 | 180,800.00 | 180,800.00 | 13,753 |
| 2026-05-11 | 192,400.00 | 192,700.00 | 187,500.00 | 189,400.00 | 189,400.00 | 2,976 |
| 2026-05-08 | 187,100.00 | 194,400.00 | 186,100.00 | 192,400.00 | 192,400.00 | 3,790 |
| 2026-05-07 | 186,000.00 | 191,700.00 | 184,200.00 | 188,900.00 | 188,900.00 | 7,679 |
| 2026-05-06 | 193,000.00 | 193,000.00 | 185,200.00 | 186,700.00 | 186,700.00 | 7,932 |
| 2026-05-04 | 193,500.00 | 196,400.00 | 191,100.00 | 193,000.00 | 193,000.00 | 8,753 |
| 2026-04-30 | 194,500.00 | 194,500.00 | 188,600.00 | 192,000.00 | 192,000.00 | 11,784 |
| 2026-04-29 | 191,800.00 | 195,200.00 | 189,400.00 | 194,500.00 | 194,500.00 | 13,894 |
| 2026-04-28 | 187,900.00 | 193,700.00 | 187,900.00 | 190,500.00 | 190,500.00 | 10,584 |
| 2026-04-27 | 185,200.00 | 188,000.00 | 184,000.00 | 188,000.00 | 188,000.00 | 6,602 |
| 2026-04-24 | 183,100.00 | 188,400.00 | 182,300.00 | 186,700.00 | 186,700.00 | 8,380 |
| 2026-04-23 | 180,000.00 | 184,900.00 | 180,000.00 | 184,600.00 | 184,600.00 | 8,380 |
| 2026-04-22 | 179,400.00 | 180,000.00 | 177,400.00 | 180,000.00 | 180,000.00 | 4,235 |
| 2026-04-21 | 179,500.00 | 182,000.00 | 176,100.00 | 181,000.00 | 181,000.00 | 6,263 |
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.