CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 132,700.00 | 133,300.00 | 127,000.00 | 130,600.00 | 128,218.90 | 10,572 |
| 2025-07-22 | 133,300.00 | 134,900.00 | 131,900.00 | 132,900.00 | 130,476.96 | 8,529 |
| 2025-07-21 | 135,800.00 | 135,800.00 | 132,200.00 | 133,300.00 | 130,869.67 | 4,815 |
| 2025-07-18 | 136,200.00 | 137,300.00 | 130,600.00 | 136,000.00 | 133,520.44 | 17,797 |
| 2025-07-17 | 140,400.00 | 140,900.00 | 135,100.00 | 137,300.00 | 134,796.74 | 9,109 |
| 2025-07-16 | 141,500.00 | 144,000.00 | 138,900.00 | 139,900.00 | 137,349.34 | 8,645 |
| 2025-07-15 | 142,700.00 | 143,900.00 | 140,500.00 | 143,500.00 | 140,883.70 | 14,742 |
| 2025-07-14 | 133,000.00 | 143,000.00 | 132,600.00 | 142,900.00 | 140,294.64 | 58,061 |
| 2025-07-11 | 133,800.00 | 135,600.00 | 131,300.00 | 131,600.00 | 129,200.66 | 10,813 |
| 2025-07-10 | 131,700.00 | 134,000.00 | 129,300.00 | 133,900.00 | 131,458.73 | 7,048 |
| 2025-07-09 | 129,900.00 | 132,100.00 | 128,700.00 | 131,800.00 | 129,397.02 | 14,417 |
| 2025-07-08 | 124,500.00 | 129,500.00 | 123,700.00 | 129,500.00 | 127,138.95 | 16,889 |
| 2025-07-07 | 120,000.00 | 126,500.00 | 118,100.00 | 126,500.00 | 124,193.65 | 18,858 |
| 2025-07-04 | 127,100.00 | 127,900.00 | 120,500.00 | 121,000.00 | 118,793.92 | 13,287 |
| 2025-07-03 | 129,300.00 | 130,000.00 | 125,700.00 | 128,000.00 | 125,666.30 | 16,900 |
| 2025-07-02 | 134,400.00 | 134,600.00 | 127,000.00 | 129,300.00 | 126,942.60 | 11,334 |
| 2025-07-01 | 131,500.00 | 138,700.00 | 131,000.00 | 133,900.00 | 131,458.73 | 27,012 |
| 2025-06-30 | 131,000.00 | 132,800.00 | 129,500.00 | 129,700.00 | 127,335.30 | 12,497 |
| 2025-06-27 | 130,700.00 | 133,800.00 | 128,500.00 | 130,400.00 | 128,022.54 | 14,556 |
| 2025-06-26 | 131,800.00 | 131,800.00 | 123,800.00 | 130,300.00 | 127,924.36 | 16,547 |
| 2025-06-25 | 131,800.00 | 133,000.00 | 129,400.00 | 131,800.00 | 129,397.02 | 8,483 |
| 2025-06-24 | 130,400.00 | 133,000.00 | 129,100.00 | 131,900.00 | 129,495.19 | 7,909 |
| 2025-06-23 | 127,000.00 | 130,100.00 | 126,500.00 | 130,100.00 | 127,728.01 | 7,477 |
| 2025-06-20 | 131,500.00 | 131,500.00 | 125,100.00 | 130,800.00 | 128,415.25 | 21,648 |
| 2025-06-19 | 126,900.00 | 135,200.00 | 126,300.00 | 133,000.00 | 130,575.14 | 44,195 |
| 2025-06-18 | 122,600.00 | 123,200.00 | 120,400.00 | 122,600.00 | 120,364.75 | 7,869 |
| 2025-06-17 | 124,400.00 | 125,500.00 | 120,400.00 | 122,800.00 | 120,561.11 | 18,682 |
| 2025-06-16 | 120,000.00 | 125,100.00 | 119,600.00 | 124,800.00 | 122,524.64 | 15,071 |
| 2025-06-13 | 124,100.00 | 124,500.00 | 119,000.00 | 119,700.00 | 117,517.62 | 30,322 |
| 2025-06-12 | 127,200.00 | 127,200.00 | 122,400.00 | 124,000.00 | 121,739.23 | 19,864 |
| 2025-06-11 | 121,600.00 | 127,100.00 | 120,500.00 | 127,100.00 | 124,782.71 | 22,406 |
| 2025-06-10 | 123,100.00 | 125,600.00 | 119,000.00 | 121,600.00 | 119,382.98 | 22,504 |
| 2025-06-09 | 125,800.00 | 131,100.00 | 122,100.00 | 123,000.00 | 120,757.46 | 31,401 |
| 2025-06-05 | 123,600.00 | 124,500.00 | 119,800.00 | 124,500.00 | 122,230.11 | 26,515 |
| 2025-06-04 | 113,600.00 | 123,000.00 | 113,500.00 | 122,600.00 | 120,364.75 | 42,013 |
| 2025-06-02 | 111,100.00 | 112,200.00 | 109,600.00 | 111,500.00 | 109,467.13 | 10,004 |
| 2025-05-30 | 115,100.00 | 116,400.00 | 109,900.00 | 111,500.00 | 109,467.13 | 17,797 |
| 2025-05-29 | 111,600.00 | 115,000.00 | 111,400.00 | 114,800.00 | 112,706.96 | 23,711 |
| 2025-05-28 | 108,000.00 | 111,200.00 | 106,600.00 | 110,800.00 | 108,779.89 | 23,927 |
| 2025-05-27 | 103,700.00 | 108,000.00 | 103,000.00 | 107,800.00 | 105,834.59 | 13,064 |
| 2025-05-26 | 100,900.00 | 104,000.00 | 100,900.00 | 103,700.00 | 101,809.34 | 12,360 |
| 2025-05-23 | 103,100.00 | 103,100.00 | 100,800.00 | 101,600.00 | 99,747.62 | 6,668 |
| 2025-05-22 | 99,500.00 | 105,600.00 | 98,600.00 | 103,800.00 | 101,907.51 | 40,846 |
| 2025-05-21 | 100,100.00 | 101,000.00 | 96,600.00 | 99,000.00 | 97,195.03 | 17,801 |
| 2025-05-20 | 100,000.00 | 101,200.00 | 99,100.00 | 100,000.00 | 98,176.80 | 4,507 |
| 2025-05-19 | 101,700.00 | 101,700.00 | 96,600.00 | 99,900.00 | 98,078.62 | 12,772 |
| 2025-05-16 | 104,900.00 | 104,900.00 | 101,000.00 | 102,600.00 | 100,729.39 | 13,606 |
| 2025-05-15 | 102,500.00 | 105,500.00 | 102,000.00 | 104,000.00 | 102,103.87 | 10,109 |
| 2025-05-14 | 102,900.00 | 104,800.00 | 99,200.00 | 103,800.00 | 101,907.51 | 13,792 |
| 2025-05-13 | 104,000.00 | 104,600.00 | 101,900.00 | 103,300.00 | 101,416.63 | 8,100 |
| 2025-05-12 | 103,300.00 | 108,000.00 | 103,300.00 | 104,000.00 | 102,103.87 | 12,148 |
| 2025-05-09 | 104,800.00 | 106,200.00 | 103,100.00 | 103,300.00 | 101,416.63 | 8,309 |
| 2025-05-08 | 102,200.00 | 105,900.00 | 102,200.00 | 104,200.00 | 102,300.22 | 19,208 |
| 2025-05-07 | 101,700.00 | 104,100.00 | 100,500.00 | 102,200.00 | 100,336.69 | 13,088 |
| 2025-05-02 | 101,100.00 | 101,800.00 | 99,100.00 | 101,700.00 | 99,845.80 | 8,794 |
| 2025-04-30 | 100,000.00 | 101,400.00 | 98,900.00 | 100,100.00 | 98,274.97 | 7,022 |
| 2025-04-29 | 97,800.00 | 101,000.00 | 97,800.00 | 101,000.00 | 99,158.56 | 10,815 |
| 2025-04-28 | 99,700.00 | 99,800.00 | 97,900.00 | 97,900.00 | 96,115.08 | 6,318 |
| 2025-04-25 | 99,700.00 | 101,600.00 | 97,500.00 | 99,500.00 | 97,685.91 | 16,057 |
| 2025-04-24 | 95,300.00 | 100,000.00 | 95,200.00 | 99,500.00 | 97,685.91 | 16,674 |
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.