CJ Corp 4P Pref historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	182,000.00	183,800.00	179,500.00	179,500.00	179,500.00	2,915
2026-04-17	180,800.00	186,300.00	180,800.00	182,200.00	182,200.00	7,354
2026-04-16	174,800.00	183,500.00	173,000.00	181,800.00	181,800.00	10,239
2026-04-15	170,500.00	175,000.00	167,000.00	174,800.00	174,800.00	7,809
2026-04-14	173,400.00	173,400.00	167,600.00	168,900.00	168,900.00	4,535
2026-04-13	172,000.00	173,900.00	169,100.00	173,500.00	173,500.00	4,637
2026-04-10	172,400.00	176,900.00	171,500.00	174,500.00	174,500.00	7,087
2026-04-09	169,600.00	172,600.00	165,500.00	172,500.00	172,500.00	8,031
2026-04-08	165,000.00	169,900.00	165,000.00	169,600.00	169,600.00	8,864
2026-04-07	166,200.00	167,300.00	161,000.00	162,200.00	162,200.00	8,464
2026-04-06	169,200.00	169,200.00	161,600.00	166,200.00	166,200.00	10,267
2026-04-03	169,700.00	171,100.00	168,000.00	169,800.00	169,800.00	7,593
2026-04-02	178,000.00	178,000.00	165,500.00	168,500.00	168,500.00	10,979
2026-04-01	171,100.00	177,800.00	169,400.00	177,800.00	177,800.00	10,948
2026-03-31	171,600.00	177,300.00	166,600.00	168,000.00	168,000.00	12,868
2026-03-30	175,000.00	176,000.00	168,600.00	176,000.00	176,000.00	16,577
2026-03-27	177,800.00	181,000.00	173,300.00	181,000.00	177,700.00	11,131
2026-03-26	184,500.00	184,500.00	176,200.00	177,900.00	174,656.52	8,728
2026-03-25	178,700.00	183,800.00	178,200.00	183,300.00	179,958.07	12,714
2026-03-24	173,500.00	179,600.00	173,500.00	178,700.00	175,441.93	7,847
2026-03-23	176,600.00	176,600.00	168,700.00	171,300.00	168,176.85	8,837
2026-03-20	172,500.00	179,800.00	172,500.00	178,500.00	175,245.58	11,848
2026-03-19	171,300.00	173,500.00	167,700.00	171,100.00	167,980.50	12,099
2026-03-18	167,300.00	176,800.00	166,600.00	174,500.00	171,318.51	11,214
2026-03-17	166,400.00	167,500.00	161,100.00	167,100.00	164,053.43	10,939
2026-03-16	154,900.00	172,800.00	154,900.00	163,000.00	160,028.18	28,512
2026-03-13	155,100.00	157,300.00	152,600.00	154,900.00	152,075.86	8,636
2026-03-12	161,000.00	161,000.00	155,400.00	158,300.00	155,413.87	13,388
2026-03-11	159,000.00	162,450.00	157,000.00	161,000.00	158,064.64	8,618
2026-03-10	153,000.00	156,200.00	150,800.00	156,200.00	153,352.15	13,339
2026-03-09	154,900.00	154,900.00	146,000.00	149,900.00	147,167.02	20,518
2026-03-06	157,400.00	160,700.00	152,400.00	159,800.00	156,886.52	18,190
2026-03-05	167,500.00	170,500.00	159,100.00	160,900.00	157,966.46	22,110
2026-03-04	166,300.00	167,300.00	156,000.00	165,000.00	161,991.71	16,754
2026-03-03	178,800.00	180,200.00	174,000.00	174,000.00	170,827.62	7,462
2026-02-27	182,600.00	185,000.00	180,600.00	181,600.00	178,289.06	6,125
2026-02-26	183,000.00	185,000.00	180,100.00	182,700.00	179,369.01	12,089
2026-02-25	183,000.00	185,200.00	180,400.00	182,500.00	179,172.65	6,445
2026-02-24	182,700.00	183,600.00	177,800.00	183,000.00	179,663.54	7,094
2026-02-23	185,900.00	186,100.00	182,000.00	182,000.00	178,681.77	5,842
2026-02-20	180,100.00	185,400.00	179,400.00	185,100.00	181,725.25	6,095
2026-02-19	187,900.00	188,400.00	178,900.00	180,100.00	176,816.41	14,190
2026-02-13	189,000.00	189,400.00	184,900.00	187,500.00	184,081.49	13,292
2026-02-12	184,000.00	189,700.00	181,700.00	189,700.00	186,241.38	10,135
2026-02-11	183,000.00	184,300.00	181,600.00	184,000.00	180,645.30	4,537
2026-02-10	178,500.00	186,100.00	176,200.00	182,700.00	179,369.01	20,344
2026-02-09	174,000.00	179,800.00	174,000.00	177,000.00	173,772.93	10,065
2026-02-06	174,300.00	174,600.00	164,500.00	174,000.00	170,827.62	9,555
2026-02-05	171,900.00	177,000.00	167,600.00	174,500.00	171,318.51	10,239
2026-02-04	174,900.00	174,900.00	167,400.00	172,100.00	168,962.27	8,953
2026-02-03	175,100.00	181,900.00	173,400.00	174,900.00	171,711.22	13,465
2026-02-02	175,000.00	180,000.00	168,600.00	174,900.00	171,711.22	12,723
2026-01-30	171,300.00	179,600.00	170,700.00	177,800.00	174,558.34	23,232
2026-01-29	165,100.00	172,100.00	160,700.00	171,200.00	168,078.67	15,481
2026-01-28	160,700.00	169,400.00	159,500.00	166,700.00	163,660.72	20,257
2026-01-27	160,400.00	162,800.00	158,200.00	160,900.00	157,966.46	7,055
2026-01-26	163,000.00	163,700.00	158,800.00	160,400.00	157,475.58	9,107
2026-01-23	158,400.00	164,100.00	158,400.00	163,000.00	160,028.18	18,198
2026-01-22	161,500.00	162,200.00	156,800.00	158,400.00	155,512.04	13,143
2026-01-21	159,000.00	162,300.00	156,300.00	161,500.00	158,555.52	14,145

← NewerPage 3 of 21 · 1,223 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.