CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 157,900.00 | 163,200.00 | 156,400.00 | 160,400.00 | 157,475.58 | 14,310 |
| 2026-01-19 | 159,600.00 | 162,000.00 | 156,500.00 | 157,900.00 | 155,021.16 | 9,918 |
| 2026-01-16 | 162,900.00 | 162,900.00 | 158,800.00 | 159,700.00 | 156,788.34 | 7,113 |
| 2026-01-15 | 160,700.00 | 163,500.00 | 160,500.00 | 162,900.00 | 159,930.00 | 10,251 |
| 2026-01-14 | 156,100.00 | 162,000.00 | 155,300.00 | 160,600.00 | 157,671.93 | 20,969 |
| 2026-01-13 | 155,500.00 | 158,400.00 | 153,900.00 | 156,100.00 | 153,253.98 | 5,842 |
| 2026-01-12 | 157,000.00 | 157,000.00 | 152,200.00 | 155,500.00 | 152,664.92 | 7,358 |
| 2026-01-09 | 152,900.00 | 159,500.00 | 152,900.00 | 157,000.00 | 154,137.57 | 11,300 |
| 2026-01-08 | 155,200.00 | 155,200.00 | 150,100.00 | 152,900.00 | 150,112.32 | 9,535 |
| 2026-01-07 | 156,200.00 | 156,600.00 | 152,600.00 | 155,000.00 | 152,174.03 | 6,487 |
| 2026-01-06 | 154,700.00 | 157,400.00 | 152,600.00 | 156,200.00 | 153,352.15 | 10,485 |
| 2026-01-05 | 152,300.00 | 154,500.00 | 150,800.00 | 154,100.00 | 151,290.44 | 6,927 |
| 2026-01-02 | 152,600.00 | 154,000.00 | 148,800.00 | 153,300.00 | 150,505.03 | 11,348 |
| 2025-12-30 | 152,400.00 | 154,900.00 | 150,300.00 | 152,500.00 | 149,719.61 | 7,853 |
| 2025-12-29 | 150,800.00 | 153,500.00 | 148,800.00 | 152,800.00 | 150,014.14 | 12,721 |
| 2025-12-26 | 150,600.00 | 152,100.00 | 148,000.00 | 150,800.00 | 148,050.61 | 10,153 |
| 2025-12-24 | 152,500.00 | 152,600.00 | 150,300.00 | 151,500.00 | 148,737.85 | 8,387 |
| 2025-12-23 | 153,100.00 | 153,100.00 | 150,300.00 | 152,300.00 | 149,523.26 | 11,780 |
| 2025-12-22 | 155,500.00 | 155,500.00 | 152,400.00 | 153,300.00 | 150,505.03 | 9,292 |
| 2025-12-19 | 156,200.00 | 156,800.00 | 151,500.00 | 155,200.00 | 152,370.39 | 13,463 |
| 2025-12-18 | 156,600.00 | 157,000.00 | 152,900.00 | 157,000.00 | 154,137.57 | 11,260 |
| 2025-12-17 | 156,200.00 | 157,800.00 | 154,700.00 | 157,000.00 | 154,137.57 | 4,397 |
| 2025-12-16 | 158,700.00 | 159,400.00 | 155,300.00 | 156,400.00 | 153,548.51 | 7,967 |
| 2025-12-15 | 157,100.00 | 158,700.00 | 153,100.00 | 158,700.00 | 155,806.57 | 5,796 |
| 2025-12-12 | 160,600.00 | 162,000.00 | 157,400.00 | 158,700.00 | 155,806.57 | 6,591 |
| 2025-12-11 | 159,800.00 | 160,600.00 | 156,100.00 | 160,600.00 | 157,671.93 | 5,900 |
| 2025-12-10 | 159,800.00 | 159,800.00 | 156,000.00 | 157,700.00 | 154,824.81 | 9,493 |
| 2025-12-09 | 161,600.00 | 161,600.00 | 157,700.00 | 159,500.00 | 156,591.99 | 5,322 |
| 2025-12-08 | 162,600.00 | 164,700.00 | 159,000.00 | 160,000.00 | 157,082.87 | 8,685 |
| 2025-12-05 | 161,800.00 | 163,500.00 | 158,200.00 | 162,500.00 | 159,537.29 | 8,390 |
| 2025-12-04 | 161,400.00 | 161,800.00 | 157,600.00 | 161,800.00 | 158,850.06 | 6,586 |
| 2025-12-03 | 153,600.00 | 161,800.00 | 152,200.00 | 160,800.00 | 157,868.29 | 16,372 |
| 2025-12-02 | 152,700.00 | 154,000.00 | 150,600.00 | 154,000.00 | 151,192.27 | 8,058 |
| 2025-12-01 | 154,400.00 | 154,500.00 | 150,800.00 | 152,700.00 | 149,915.97 | 6,117 |
| 2025-11-28 | 156,600.00 | 156,600.00 | 150,300.00 | 153,500.00 | 150,701.38 | 11,147 |
| 2025-11-27 | 154,500.00 | 157,400.00 | 154,000.00 | 156,600.00 | 153,744.86 | 9,079 |
| 2025-11-26 | 152,500.00 | 156,600.00 | 149,100.00 | 156,400.00 | 153,548.51 | 10,251 |
| 2025-11-25 | 158,500.00 | 160,000.00 | 146,000.00 | 153,500.00 | 150,701.38 | 20,234 |
| 2025-11-24 | 159,700.00 | 164,500.00 | 156,500.00 | 158,300.00 | 155,413.87 | 12,278 |
| 2025-11-21 | 159,800.00 | 159,800.00 | 156,000.00 | 159,700.00 | 156,788.34 | 16,642 |
| 2025-11-20 | 151,000.00 | 161,600.00 | 150,800.00 | 159,900.00 | 156,984.70 | 32,406 |
| 2025-11-19 | 152,100.00 | 152,100.00 | 147,300.00 | 150,800.00 | 148,050.61 | 13,302 |
| 2025-11-18 | 146,400.00 | 153,100.00 | 146,400.00 | 150,100.00 | 147,363.37 | 25,773 |
| 2025-11-17 | 144,100.00 | 150,200.00 | 144,100.00 | 147,800.00 | 145,105.30 | 16,147 |
| 2025-11-14 | 146,500.00 | 147,600.00 | 142,300.00 | 142,300.00 | 139,705.58 | 11,159 |
| 2025-11-13 | 149,700.00 | 149,700.00 | 147,000.00 | 148,000.00 | 145,301.66 | 8,103 |
| 2025-11-12 | 150,000.00 | 150,000.00 | 146,700.00 | 149,800.00 | 147,068.84 | 11,803 |
| 2025-11-11 | 153,500.00 | 154,800.00 | 146,600.00 | 149,400.00 | 146,676.13 | 17,411 |
| 2025-11-10 | 146,900.00 | 153,000.00 | 146,900.00 | 153,000.00 | 150,210.50 | 19,305 |
| 2025-11-07 | 148,000.00 | 148,000.00 | 144,600.00 | 147,200.00 | 144,516.24 | 10,814 |
| 2025-11-06 | 146,000.00 | 150,300.00 | 143,900.00 | 149,900.00 | 147,167.02 | 9,543 |
| 2025-11-05 | 150,900.00 | 150,900.00 | 139,100.00 | 146,000.00 | 143,338.12 | 27,277 |
| 2025-11-04 | 150,100.00 | 151,200.00 | 147,500.00 | 151,000.00 | 148,246.96 | 7,880 |
| 2025-11-03 | 148,600.00 | 151,700.00 | 148,400.00 | 150,200.00 | 147,461.55 | 7,160 |
| 2025-10-31 | 145,300.00 | 148,600.00 | 145,100.00 | 148,600.00 | 145,890.72 | 7,027 |
| 2025-10-30 | 149,000.00 | 149,400.00 | 145,900.00 | 146,000.00 | 143,338.12 | 10,011 |
| 2025-10-29 | 151,900.00 | 151,900.00 | 146,800.00 | 149,400.00 | 146,676.13 | 8,611 |
| 2025-10-28 | 148,800.00 | 152,000.00 | 147,400.00 | 151,900.00 | 149,130.55 | 16,990 |
| 2025-10-27 | 147,900.00 | 149,800.00 | 145,500.00 | 148,700.00 | 145,988.90 | 6,676 |
| 2025-10-24 | 149,400.00 | 149,400.00 | 142,900.00 | 147,300.00 | 144,614.42 | 17,200 |
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.