CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 75,300.00 | 76,600.00 | 75,000.00 | 76,500.00 | 65,770.87 | 6,960 |
| 2021-11-22 | 75,700.00 | 76,000.00 | 75,000.00 | 75,700.00 | 65,083.07 | 2,452 |
| 2021-11-19 | 74,800.00 | 75,300.00 | 74,500.00 | 75,100.00 | 64,567.22 | 6,427 |
| 2021-11-18 | 75,300.00 | 75,300.00 | 74,400.00 | 74,800.00 | 64,309.29 | 6,991 |
| 2021-11-17 | 77,000.00 | 77,000.00 | 74,800.00 | 74,800.00 | 64,309.29 | 14,638 |
| 2021-11-16 | 78,400.00 | 78,500.00 | 76,000.00 | 76,800.00 | 66,028.79 | 13,512 |
| 2021-11-15 | 79,200.00 | 79,200.00 | 78,400.00 | 78,400.00 | 67,404.39 | 5,953 |
| 2021-11-12 | 78,300.00 | 79,300.00 | 78,100.00 | 78,700.00 | 67,662.32 | 4,946 |
| 2021-11-11 | 80,000.00 | 80,400.00 | 77,400.00 | 78,000.00 | 67,060.49 | 17,103 |
| 2021-11-10 | 81,200.00 | 81,200.00 | 79,800.00 | 80,500.00 | 69,209.87 | 10,156 |
| 2021-11-09 | 81,300.00 | 81,600.00 | 80,800.00 | 81,100.00 | 69,725.72 | 2,658 |
| 2021-11-08 | 82,300.00 | 82,300.00 | 81,000.00 | 81,300.00 | 69,897.67 | 2,825 |
| 2021-11-05 | 82,900.00 | 82,900.00 | 81,200.00 | 82,300.00 | 70,757.42 | 2,865 |
| 2021-11-04 | 81,300.00 | 82,900.00 | 81,200.00 | 82,900.00 | 71,273.27 | 5,825 |
| 2021-11-03 | 82,300.00 | 82,300.00 | 80,800.00 | 81,100.00 | 69,725.72 | 4,899 |
| 2021-11-02 | 82,300.00 | 82,300.00 | 81,500.00 | 82,300.00 | 70,757.42 | 4,327 |
| 2021-11-01 | 82,000.00 | 82,000.00 | 81,000.00 | 81,700.00 | 70,241.57 | 2,673 |
| 2021-10-29 | 81,900.00 | 82,100.00 | 80,800.00 | 81,400.00 | 69,983.64 | 6,925 |
| 2021-10-28 | 82,700.00 | 82,700.00 | 81,400.00 | 81,900.00 | 70,413.52 | 3,363 |
| 2021-10-27 | 83,400.00 | 83,400.00 | 82,300.00 | 82,700.00 | 71,101.32 | 1,418 |
| 2021-10-26 | 83,300.00 | 83,300.00 | 82,300.00 | 83,300.00 | 71,617.17 | 2,501 |
| 2021-10-25 | 82,300.00 | 83,000.00 | 81,600.00 | 83,000.00 | 71,359.24 | 7,682 |
| 2021-10-22 | 82,600.00 | 82,600.00 | 81,900.00 | 82,000.00 | 70,499.49 | 14,308 |
| 2021-10-21 | 82,800.00 | 82,800.00 | 82,200.00 | 82,200.00 | 70,671.44 | 5,117 |
| 2021-10-20 | 82,800.00 | 82,800.00 | 81,800.00 | 82,600.00 | 71,015.34 | 5,722 |
| 2021-10-19 | 82,300.00 | 82,500.00 | 81,600.00 | 82,200.00 | 70,671.44 | 3,808 |
| 2021-10-18 | 82,900.00 | 82,900.00 | 80,900.00 | 82,200.00 | 70,671.44 | 5,961 |
| 2021-10-15 | 82,400.00 | 82,400.00 | 81,600.00 | 82,200.00 | 70,671.44 | 4,734 |
| 2021-10-14 | 82,100.00 | 82,200.00 | 81,400.00 | 82,000.00 | 70,499.49 | 2,315 |
← NewerPage 21 of 21 · 1,229 trading days
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.