CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	73,000.00	74,000.00	72,900.00	74,000.00	65,682.47	2,690
2022-02-17	72,500.00	74,000.00	72,500.00	73,800.00	65,504.95	8,597
2022-02-16	72,800.00	73,200.00	71,900.00	73,200.00	64,972.39	2,288
2022-02-15	72,300.00	72,500.00	71,500.00	71,900.00	63,818.51	3,164
2022-02-14	72,600.00	72,700.00	70,600.00	72,500.00	64,351.07	2,639
2022-02-11	73,600.00	73,600.00	72,400.00	73,400.00	65,149.91	1,785
2022-02-10	72,400.00	73,700.00	72,400.00	73,700.00	65,416.19	10,300
2022-02-09	72,500.00	72,900.00	72,200.00	72,900.00	64,706.11	2,340
2022-02-08	72,400.00	72,900.00	71,500.00	72,900.00	64,706.11	3,102
2022-02-07	71,900.00	72,500.00	70,800.00	72,400.00	64,262.31	6,070
2022-02-04	70,800.00	72,000.00	69,900.00	71,700.00	63,640.99	5,872
2022-02-03	70,800.00	71,500.00	69,900.00	70,800.00	62,842.15	8,434
2022-01-28	67,700.00	70,800.00	67,000.00	70,700.00	62,753.39	12,128
2022-01-27	69,000.00	69,000.00	66,700.00	67,700.00	60,090.59	10,122
2022-01-26	67,100.00	69,400.00	67,100.00	69,000.00	61,244.47	6,600
2022-01-25	67,700.00	68,000.00	66,000.00	67,800.00	60,179.35	9,888
2022-01-24	69,000.00	69,000.00	67,200.00	68,300.00	60,623.15	6,894
2022-01-21	69,000.00	69,200.00	68,400.00	69,000.00	61,244.47	3,540
2022-01-20	69,200.00	69,500.00	68,400.00	69,500.00	61,688.27	3,245
2022-01-19	69,700.00	70,100.00	68,300.00	69,200.00	61,421.99	10,445
2022-01-18	70,200.00	70,200.00	69,100.00	70,200.00	62,309.59	3,434
2022-01-17	70,400.00	70,400.00	69,100.00	70,200.00	62,309.59	3,349
2022-01-14	71,100.00	71,500.00	69,800.00	70,400.00	62,487.11	3,043
2022-01-13	71,300.00	71,600.00	70,900.00	71,600.00	63,552.23	4,320
2022-01-12	70,500.00	71,600.00	69,700.00	71,600.00	63,552.23	8,577
2022-01-11	70,000.00	70,300.00	69,300.00	70,000.00	62,132.07	3,758
2022-01-10	70,200.00	70,600.00	69,600.00	70,400.00	62,487.11	5,631
2022-01-07	69,700.00	71,000.00	69,300.00	71,000.00	63,019.67	3,191
2022-01-06	70,000.00	70,300.00	69,000.00	69,700.00	61,865.79	8,749
2022-01-05	71,400.00	71,400.00	69,900.00	70,400.00	62,487.11	7,383
2022-01-04	71,200.00	71,300.00	70,700.00	71,000.00	63,019.67	3,631
2022-01-03	71,100.00	71,400.00	69,900.00	71,300.00	63,285.95	4,032
2021-12-30	71,500.00	71,800.00	70,500.00	70,500.00	62,575.87	6,143
2021-12-29	72,500.00	72,500.00	71,200.00	72,000.00	63,907.27	8,708
2021-12-28	72,300.00	73,300.00	72,200.00	73,300.00	63,019.67	10,262
2021-12-27	72,500.00	72,700.00	72,200.00	72,200.00	62,073.94	2,923
2021-12-24	72,700.00	72,800.00	72,100.00	72,500.00	62,331.87	3,369
2021-12-23	72,900.00	72,900.00	72,100.00	72,300.00	62,159.92	6,811
2021-12-22	73,000.00	73,000.00	71,800.00	72,600.00	62,417.84	3,557
2021-12-21	72,800.00	73,100.00	72,300.00	73,000.00	62,761.74	5,255
2021-12-20	73,900.00	73,900.00	72,500.00	72,800.00	62,589.79	3,907
2021-12-17	72,900.00	74,000.00	72,400.00	74,000.00	63,621.49	7,457
2021-12-16	73,300.00	73,300.00	72,300.00	73,000.00	62,761.74	5,335
2021-12-15	73,400.00	73,500.00	72,400.00	73,300.00	63,019.67	3,057
2021-12-14	72,800.00	73,400.00	72,600.00	73,400.00	63,105.64	2,259
2021-12-13	73,200.00	73,500.00	72,300.00	73,000.00	62,761.74	4,717
2021-12-10	72,100.00	73,100.00	71,200.00	73,000.00	62,761.74	5,970
2021-12-09	72,100.00	72,500.00	71,600.00	71,900.00	61,816.02	4,926
2021-12-08	72,300.00	72,500.00	71,800.00	72,300.00	62,159.92	4,514
2021-12-07	71,400.00	72,300.00	70,900.00	72,300.00	62,159.92	5,354
2021-12-06	71,000.00	71,500.00	69,900.00	71,500.00	61,472.12	4,553
2021-12-03	69,000.00	71,200.00	68,600.00	71,000.00	61,042.24	5,464
2021-12-02	66,200.00	69,000.00	66,000.00	69,000.00	59,322.74	20,536
2021-12-01	67,300.00	67,800.00	66,500.00	67,000.00	57,603.24	16,700
2021-11-30	68,500.00	69,600.00	65,700.00	67,500.00	58,033.12	30,490
2021-11-29	68,800.00	71,300.00	67,500.00	68,000.00	58,462.99	42,314
2021-11-26	76,000.00	76,000.00	70,600.00	71,000.00	61,042.24	42,586
2021-11-25	77,500.00	77,500.00	74,900.00	75,400.00	64,825.14	5,639
2021-11-24	76,700.00	77,500.00	75,800.00	77,300.00	66,458.67	9,054
2021-11-23	75,300.00	76,600.00	75,000.00	76,500.00	65,770.87	6,960

← NewerPage 20 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.