CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 94,500.00 | 96,600.00 | 92,600.00 | 94,700.00 | 92,973.43 | 12,694 |
| 2025-04-22 | 93,000.00 | 93,700.00 | 92,200.00 | 92,700.00 | 91,009.89 | 6,071 |
| 2025-04-21 | 95,400.00 | 95,400.00 | 90,450.00 | 93,000.00 | 91,304.42 | 29,184 |
| 2025-04-18 | 96,500.00 | 97,800.00 | 95,500.00 | 97,800.00 | 96,016.91 | 5,905 |
| 2025-04-17 | 95,900.00 | 97,000.00 | 95,000.00 | 96,500.00 | 94,740.61 | 10,738 |
| 2025-04-16 | 93,200.00 | 96,200.00 | 93,200.00 | 95,000.00 | 93,267.96 | 11,489 |
| 2025-04-15 | 90,800.00 | 94,500.00 | 90,800.00 | 93,100.00 | 91,402.60 | 9,162 |
| 2025-04-14 | 90,600.00 | 92,900.00 | 89,900.00 | 92,400.00 | 90,715.36 | 15,082 |
| 2025-04-11 | 93,300.00 | 93,600.00 | 89,950.00 | 90,000.00 | 88,359.12 | 14,030 |
| 2025-04-10 | 93,700.00 | 94,300.00 | 90,500.00 | 93,000.00 | 91,304.42 | 7,763 |
| 2025-04-09 | 94,000.00 | 94,000.00 | 89,000.00 | 89,300.00 | 87,671.88 | 22,658 |
| 2025-04-08 | 95,600.00 | 97,900.00 | 94,000.00 | 94,000.00 | 92,286.19 | 16,426 |
| 2025-04-07 | 97,900.00 | 97,900.00 | 93,500.00 | 95,000.00 | 93,267.96 | 16,289 |
| 2025-04-04 | 94,700.00 | 101,500.00 | 93,900.00 | 101,500.00 | 99,649.45 | 50,831 |
| 2025-04-03 | 94,700.00 | 97,000.00 | 92,500.00 | 95,700.00 | 93,955.19 | 13,327 |
| 2025-04-02 | 92,200.00 | 98,700.00 | 92,200.00 | 97,600.00 | 92,875.25 | 28,728 |
| 2025-04-01 | 91,700.00 | 94,000.00 | 90,400.00 | 92,000.00 | 87,546.34 | 15,656 |
| 2025-03-31 | 91,600.00 | 93,500.00 | 90,400.00 | 91,500.00 | 87,070.55 | 12,854 |
| 2025-03-28 | 94,500.00 | 95,000.00 | 92,300.00 | 92,300.00 | 87,831.82 | 14,559 |
| 2025-03-27 | 96,600.00 | 99,200.00 | 94,000.00 | 94,000.00 | 89,449.52 | 17,307 |
| 2025-03-26 | 95,200.00 | 97,000.00 | 92,400.00 | 97,000.00 | 92,304.29 | 15,306 |
| 2025-03-25 | 96,100.00 | 98,500.00 | 95,300.00 | 95,500.00 | 90,876.91 | 12,568 |
| 2025-03-24 | 99,000.00 | 99,000.00 | 95,600.00 | 95,900.00 | 91,257.54 | 11,867 |
| 2025-03-21 | 97,100.00 | 98,900.00 | 96,800.00 | 98,800.00 | 94,017.16 | 31,458 |
| 2025-03-20 | 98,400.00 | 100,400.00 | 97,000.00 | 97,000.00 | 92,304.29 | 30,597 |
| 2025-03-19 | 98,000.00 | 100,100.00 | 94,400.00 | 97,200.00 | 92,494.61 | 24,226 |
| 2025-03-18 | 99,100.00 | 99,900.00 | 97,900.00 | 97,900.00 | 93,160.73 | 13,808 |
| 2025-03-17 | 95,900.00 | 101,000.00 | 95,900.00 | 99,100.00 | 94,302.63 | 65,068 |
| 2025-03-14 | 88,400.00 | 97,700.00 | 86,200.00 | 97,200.00 | 92,494.61 | 44,880 |
| 2025-03-13 | 86,600.00 | 89,500.00 | 86,100.00 | 88,700.00 | 84,406.09 | 13,808 |
| 2025-03-12 | 85,600.00 | 87,700.00 | 85,500.00 | 86,800.00 | 82,598.07 | 8,484 |
| 2025-03-11 | 84,900.00 | 86,400.00 | 84,000.00 | 86,400.00 | 82,217.43 | 7,109 |
| 2025-03-10 | 83,000.00 | 86,700.00 | 83,000.00 | 86,000.00 | 81,836.80 | 9,984 |
| 2025-03-07 | 84,000.00 | 84,900.00 | 82,600.00 | 83,300.00 | 79,267.50 | 6,272 |
| 2025-03-06 | 83,200.00 | 84,800.00 | 82,700.00 | 84,000.00 | 79,933.62 | 5,866 |
| 2025-03-05 | 83,300.00 | 83,300.00 | 82,400.00 | 82,600.00 | 78,601.39 | 3,782 |
| 2025-03-04 | 84,600.00 | 84,600.00 | 81,200.00 | 82,900.00 | 78,886.87 | 10,237 |
| 2025-02-28 | 84,600.00 | 86,000.00 | 83,500.00 | 84,600.00 | 80,504.57 | 4,741 |
| 2025-02-27 | 87,600.00 | 87,900.00 | 84,600.00 | 86,500.00 | 82,312.59 | 14,804 |
| 2025-02-26 | 88,600.00 | 89,900.00 | 88,000.00 | 88,000.00 | 83,739.98 | 15,264 |
| 2025-02-25 | 85,800.00 | 89,000.00 | 85,700.00 | 88,900.00 | 84,596.41 | 19,478 |
| 2025-02-24 | 86,100.00 | 86,400.00 | 85,000.00 | 86,400.00 | 82,217.43 | 8,030 |
| 2025-02-21 | 84,700.00 | 87,400.00 | 84,200.00 | 86,400.00 | 82,217.43 | 13,279 |
| 2025-02-20 | 84,000.00 | 86,000.00 | 83,600.00 | 84,700.00 | 80,599.73 | 14,914 |
| 2025-02-19 | 81,000.00 | 84,200.00 | 81,000.00 | 84,200.00 | 80,123.93 | 14,176 |
| 2025-02-18 | 82,100.00 | 82,100.00 | 80,100.00 | 81,000.00 | 77,078.84 | 7,239 |
| 2025-02-17 | 82,100.00 | 82,400.00 | 81,500.00 | 82,400.00 | 78,411.07 | 3,415 |
| 2025-02-14 | 79,500.00 | 83,000.00 | 79,500.00 | 82,400.00 | 78,411.07 | 11,806 |
| 2025-02-13 | 80,100.00 | 80,200.00 | 79,100.00 | 80,000.00 | 76,127.25 | 2,756 |
| 2025-02-12 | 78,400.00 | 80,300.00 | 78,400.00 | 80,300.00 | 76,412.73 | 4,870 |
| 2025-02-11 | 80,300.00 | 80,300.00 | 78,000.00 | 79,100.00 | 75,270.82 | 3,305 |
| 2025-02-10 | 79,200.00 | 80,300.00 | 79,000.00 | 80,300.00 | 76,412.73 | 4,570 |
| 2025-02-07 | 79,300.00 | 79,300.00 | 78,300.00 | 79,200.00 | 75,365.98 | 2,249 |
| 2025-02-06 | 78,400.00 | 80,000.00 | 78,100.00 | 79,300.00 | 75,461.14 | 3,806 |
| 2025-02-05 | 79,100.00 | 79,100.00 | 77,300.00 | 78,500.00 | 74,699.87 | 4,860 |
| 2025-02-04 | 77,700.00 | 80,300.00 | 77,700.00 | 79,100.00 | 75,270.82 | 5,457 |
| 2025-02-03 | 78,000.00 | 78,000.00 | 76,300.00 | 77,700.00 | 73,938.59 | 2,944 |
| 2025-01-31 | 78,400.00 | 78,600.00 | 77,500.00 | 78,300.00 | 74,509.55 | 3,408 |
| 2025-01-24 | 78,000.00 | 78,700.00 | 77,400.00 | 78,400.00 | 74,604.71 | 2,517 |
| 2025-01-23 | 78,600.00 | 78,600.00 | 76,900.00 | 78,000.00 | 74,224.07 | 4,715 |
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.