CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 149,800.00 | 150,500.00 | 147,800.00 | 149,600.00 | 146,872.49 | 5,565 |
| 2025-10-22 | 147,000.00 | 150,500.00 | 143,700.00 | 149,900.00 | 147,167.02 | 6,973 |
| 2025-10-21 | 147,000.00 | 148,000.00 | 144,500.00 | 146,600.00 | 143,927.18 | 7,051 |
| 2025-10-20 | 141,600.00 | 147,900.00 | 140,000.00 | 147,900.00 | 145,203.48 | 14,965 |
| 2025-10-17 | 145,000.00 | 145,400.00 | 142,000.00 | 142,900.00 | 140,294.64 | 9,202 |
| 2025-10-16 | 146,200.00 | 147,500.00 | 143,000.00 | 146,900.00 | 144,221.71 | 10,376 |
| 2025-10-15 | 142,500.00 | 146,200.00 | 142,500.00 | 146,200.00 | 143,534.48 | 8,133 |
| 2025-10-14 | 146,000.00 | 146,000.00 | 141,600.00 | 144,300.00 | 141,669.12 | 9,301 |
| 2025-10-13 | 145,000.00 | 146,000.00 | 141,700.00 | 146,000.00 | 143,338.12 | 8,442 |
| 2025-10-10 | 150,800.00 | 150,800.00 | 145,100.00 | 147,000.00 | 144,319.89 | 7,375 |
| 2025-10-02 | 151,700.00 | 152,900.00 | 147,300.00 | 150,800.00 | 148,050.61 | 13,334 |
| 2025-10-01 | 153,400.00 | 154,500.00 | 149,900.00 | 151,500.00 | 148,737.85 | 18,384 |
| 2025-09-30 | 152,300.00 | 155,200.00 | 150,500.00 | 153,400.00 | 150,603.20 | 8,627 |
| 2025-09-29 | 152,600.00 | 156,000.00 | 152,300.00 | 152,300.00 | 149,523.26 | 8,789 |
| 2025-09-26 | 154,500.00 | 154,800.00 | 149,400.00 | 152,300.00 | 149,523.26 | 13,493 |
| 2025-09-25 | 159,000.00 | 161,100.00 | 151,500.00 | 154,800.00 | 151,977.68 | 14,997 |
| 2025-09-24 | 165,500.00 | 165,500.00 | 158,800.00 | 161,300.00 | 158,359.17 | 17,268 |
| 2025-09-23 | 170,600.00 | 170,600.00 | 164,000.00 | 166,200.00 | 163,169.83 | 16,160 |
| 2025-09-22 | 172,000.00 | 172,000.00 | 162,200.00 | 170,300.00 | 167,195.08 | 13,045 |
| 2025-09-19 | 174,000.00 | 174,300.00 | 169,000.00 | 172,000.00 | 168,864.09 | 13,684 |
| 2025-09-18 | 169,400.00 | 174,700.00 | 168,600.00 | 174,600.00 | 171,416.69 | 17,336 |
| 2025-09-17 | 168,000.00 | 169,100.00 | 165,000.00 | 168,900.00 | 165,820.61 | 8,558 |
| 2025-09-16 | 167,900.00 | 170,000.00 | 165,800.00 | 168,000.00 | 164,937.02 | 10,583 |
| 2025-09-15 | 157,900.00 | 168,000.00 | 157,900.00 | 168,000.00 | 164,937.02 | 26,587 |
| 2025-09-12 | 158,000.00 | 158,500.00 | 153,800.00 | 158,000.00 | 155,119.34 | 7,956 |
| 2025-09-11 | 156,900.00 | 158,000.00 | 154,100.00 | 158,000.00 | 155,119.34 | 6,949 |
| 2025-09-10 | 157,000.00 | 159,700.00 | 154,900.00 | 157,000.00 | 154,137.57 | 11,939 |
| 2025-09-09 | 154,700.00 | 157,500.00 | 151,300.00 | 157,500.00 | 154,628.45 | 19,045 |
| 2025-09-08 | 145,300.00 | 155,800.00 | 142,500.00 | 155,800.00 | 152,959.45 | 33,344 |
| 2025-09-05 | 141,000.00 | 148,800.00 | 139,100.00 | 145,300.00 | 142,650.88 | 37,158 |
| 2025-09-04 | 134,700.00 | 139,500.00 | 134,000.00 | 138,400.00 | 135,876.69 | 11,711 |
| 2025-09-03 | 132,600.00 | 135,000.00 | 132,600.00 | 134,800.00 | 132,342.32 | 7,361 |
| 2025-09-02 | 133,500.00 | 135,600.00 | 132,400.00 | 134,000.00 | 131,556.91 | 7,331 |
| 2025-09-01 | 130,800.00 | 134,900.00 | 130,100.00 | 133,200.00 | 130,771.49 | 9,841 |
| 2025-08-29 | 131,800.00 | 134,000.00 | 131,000.00 | 133,000.00 | 130,575.14 | 6,909 |
| 2025-08-28 | 131,200.00 | 134,500.00 | 129,600.00 | 133,300.00 | 130,869.67 | 12,519 |
| 2025-08-27 | 129,100.00 | 133,500.00 | 129,100.00 | 131,300.00 | 128,906.13 | 8,639 |
| 2025-08-26 | 129,600.00 | 130,000.00 | 126,400.00 | 130,000.00 | 127,629.83 | 8,522 |
| 2025-08-25 | 127,600.00 | 130,000.00 | 126,800.00 | 130,000.00 | 127,629.83 | 7,052 |
| 2025-08-22 | 128,800.00 | 128,800.00 | 126,000.00 | 127,500.00 | 125,175.41 | 4,241 |
| 2025-08-21 | 127,000.00 | 128,900.00 | 126,000.00 | 127,600.00 | 125,273.59 | 6,523 |
| 2025-08-20 | 125,800.00 | 129,000.00 | 122,600.00 | 129,000.00 | 126,648.07 | 13,752 |
| 2025-08-19 | 126,700.00 | 128,900.00 | 124,200.00 | 128,900.00 | 126,549.89 | 14,261 |
| 2025-08-18 | 126,400.00 | 127,700.00 | 123,500.00 | 127,300.00 | 124,979.06 | 13,464 |
| 2025-08-14 | 135,400.00 | 136,000.00 | 122,400.00 | 125,500.00 | 123,211.88 | 15,593 |
| 2025-08-13 | 131,500.00 | 136,000.00 | 128,300.00 | 135,400.00 | 132,931.38 | 10,071 |
| 2025-08-12 | 133,600.00 | 134,000.00 | 130,100.00 | 131,500.00 | 129,102.49 | 5,841 |
| 2025-08-11 | 134,900.00 | 135,500.00 | 127,800.00 | 133,500.00 | 131,066.02 | 10,974 |
| 2025-08-08 | 128,000.00 | 135,000.00 | 127,500.00 | 135,000.00 | 132,538.67 | 48,322 |
| 2025-08-07 | 127,300.00 | 128,500.00 | 125,300.00 | 128,000.00 | 125,666.30 | 9,713 |
| 2025-08-06 | 121,600.00 | 127,200.00 | 120,200.00 | 127,200.00 | 124,880.88 | 16,776 |
| 2025-08-05 | 123,000.00 | 123,500.00 | 119,000.00 | 121,800.00 | 119,579.34 | 7,271 |
| 2025-08-04 | 122,000.00 | 122,800.00 | 119,700.00 | 121,500.00 | 119,284.81 | 9,220 |
| 2025-08-01 | 127,300.00 | 127,300.00 | 120,000.00 | 122,800.00 | 120,561.11 | 11,807 |
| 2025-07-31 | 125,400.00 | 128,200.00 | 125,400.00 | 128,000.00 | 125,666.30 | 4,897 |
| 2025-07-30 | 124,400.00 | 125,700.00 | 123,800.00 | 125,400.00 | 123,113.70 | 2,895 |
| 2025-07-29 | 123,400.00 | 126,000.00 | 121,600.00 | 124,800.00 | 122,524.64 | 6,331 |
| 2025-07-28 | 128,900.00 | 128,900.00 | 122,600.00 | 123,400.00 | 121,150.17 | 15,347 |
| 2025-07-25 | 130,800.00 | 130,800.00 | 127,900.00 | 129,400.00 | 127,040.77 | 7,340 |
| 2025-07-24 | 130,800.00 | 134,300.00 | 126,900.00 | 131,300.00 | 128,906.13 | 15,383 |
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.