CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 78,600.00 | 78,600.00 | 76,900.00 | 78,000.00 | 74,224.07 | 4,715 |
| 2025-01-22 | 79,000.00 | 79,600.00 | 77,500.00 | 78,200.00 | 74,414.39 | 4,566 |
| 2025-01-21 | 78,600.00 | 79,700.00 | 77,700.00 | 79,700.00 | 75,841.78 | 5,303 |
| 2025-01-20 | 78,400.00 | 78,700.00 | 77,600.00 | 78,600.00 | 74,795.03 | 2,480 |
| 2025-01-17 | 77,900.00 | 78,900.00 | 77,500.00 | 78,600.00 | 74,795.03 | 3,562 |
| 2025-01-16 | 76,900.00 | 78,200.00 | 76,400.00 | 77,900.00 | 74,128.91 | 10,804 |
| 2025-01-15 | 78,300.00 | 78,300.00 | 76,000.00 | 76,100.00 | 72,416.05 | 10,211 |
| 2025-01-14 | 80,200.00 | 80,300.00 | 77,200.00 | 78,000.00 | 74,224.07 | 10,496 |
| 2025-01-13 | 80,200.00 | 81,000.00 | 79,000.00 | 80,300.00 | 76,412.73 | 4,252 |
| 2025-01-10 | 78,400.00 | 81,300.00 | 76,900.00 | 81,300.00 | 77,364.32 | 6,685 |
| 2025-01-09 | 78,000.00 | 78,700.00 | 77,100.00 | 78,500.00 | 74,699.87 | 4,274 |
| 2025-01-08 | 77,400.00 | 79,100.00 | 77,000.00 | 78,900.00 | 75,080.50 | 4,036 |
| 2025-01-07 | 77,500.00 | 78,700.00 | 77,200.00 | 77,600.00 | 73,843.44 | 2,821 |
| 2025-01-06 | 77,100.00 | 78,500.00 | 76,700.00 | 77,800.00 | 74,033.75 | 4,854 |
| 2025-01-03 | 77,000.00 | 78,300.00 | 76,800.00 | 77,000.00 | 73,272.48 | 3,020 |
| 2025-01-02 | 78,800.00 | 78,800.00 | 77,000.00 | 77,000.00 | 73,272.48 | 2,302 |
| 2024-12-30 | 79,000.00 | 79,500.00 | 77,700.00 | 78,500.00 | 74,699.87 | 2,600 |
| 2024-12-27 | 80,000.00 | 80,100.00 | 78,500.00 | 79,500.00 | 75,651.46 | 5,211 |
| 2024-12-26 | 80,200.00 | 81,100.00 | 78,700.00 | 80,300.00 | 76,412.73 | 6,104 |
| 2024-12-24 | 82,000.00 | 82,300.00 | 80,000.00 | 80,000.00 | 76,127.25 | 4,153 |
| 2024-12-23 | 82,300.00 | 82,700.00 | 81,000.00 | 82,700.00 | 78,696.55 | 4,023 |
| 2024-12-20 | 80,400.00 | 83,800.00 | 79,800.00 | 82,300.00 | 78,315.91 | 10,150 |
| 2024-12-19 | 82,100.00 | 82,800.00 | 80,600.00 | 81,000.00 | 77,078.84 | 6,474 |
| 2024-12-18 | 83,900.00 | 84,800.00 | 82,600.00 | 84,200.00 | 80,123.93 | 5,533 |
| 2024-12-17 | 81,000.00 | 85,500.00 | 80,800.00 | 84,400.00 | 80,314.25 | 42,328 |
| 2024-12-16 | 78,700.00 | 82,000.00 | 77,600.00 | 81,200.00 | 77,269.16 | 17,898 |
| 2024-12-13 | 77,500.00 | 78,700.00 | 77,000.00 | 78,700.00 | 74,890.19 | 5,055 |
| 2024-12-12 | 78,100.00 | 78,400.00 | 76,700.00 | 76,700.00 | 72,987.00 | 3,217 |
| 2024-12-11 | 76,000.00 | 78,200.00 | 75,200.00 | 77,800.00 | 74,033.75 | 10,184 |
| 2024-12-10 | 73,700.00 | 76,500.00 | 73,300.00 | 75,900.00 | 72,225.73 | 2,649 |
| 2024-12-09 | 74,300.00 | 75,400.00 | 72,100.00 | 73,700.00 | 70,132.23 | 14,227 |
| 2024-12-06 | 76,900.00 | 77,200.00 | 73,500.00 | 75,900.00 | 72,225.73 | 20,681 |
| 2024-12-05 | 77,800.00 | 78,000.00 | 76,400.00 | 77,900.00 | 74,128.91 | 7,577 |
| 2024-12-04 | 77,200.00 | 79,100.00 | 76,100.00 | 79,100.00 | 75,270.82 | 11,118 |
| 2024-12-03 | 76,800.00 | 79,300.00 | 76,700.00 | 79,200.00 | 75,365.98 | 10,848 |
| 2024-12-02 | 77,300.00 | 77,300.00 | 76,100.00 | 76,900.00 | 73,177.32 | 4,094 |
| 2024-11-29 | 78,500.00 | 78,500.00 | 75,400.00 | 77,300.00 | 73,557.96 | 7,405 |
| 2024-11-28 | 77,600.00 | 78,700.00 | 76,200.00 | 78,500.00 | 74,699.87 | 3,988 |
| 2024-11-27 | 77,000.00 | 77,300.00 | 76,500.00 | 77,200.00 | 73,462.80 | 2,241 |
| 2024-11-26 | 77,200.00 | 77,400.00 | 76,000.00 | 77,000.00 | 73,272.48 | 4,516 |
| 2024-11-25 | 76,500.00 | 77,400.00 | 75,700.00 | 77,300.00 | 73,557.96 | 3,439 |
| 2024-11-22 | 76,600.00 | 76,900.00 | 75,500.00 | 75,700.00 | 72,035.41 | 4,960 |
| 2024-11-21 | 77,400.00 | 77,400.00 | 76,000.00 | 76,800.00 | 73,082.16 | 4,322 |
| 2024-11-20 | 76,200.00 | 77,000.00 | 75,700.00 | 76,900.00 | 73,177.32 | 6,658 |
| 2024-11-19 | 75,400.00 | 77,200.00 | 75,400.00 | 76,000.00 | 72,320.89 | 6,589 |
| 2024-11-18 | 72,400.00 | 75,500.00 | 72,100.00 | 75,400.00 | 71,749.94 | 10,905 |
| 2024-11-15 | 73,900.00 | 74,000.00 | 69,900.00 | 71,300.00 | 67,848.41 | 27,765 |
| 2024-11-14 | 74,500.00 | 75,000.00 | 72,600.00 | 72,600.00 | 69,085.48 | 10,208 |
| 2024-11-13 | 74,600.00 | 75,700.00 | 73,000.00 | 74,500.00 | 70,893.50 | 13,093 |
| 2024-11-12 | 77,000.00 | 77,000.00 | 74,500.00 | 74,600.00 | 70,988.66 | 16,110 |
| 2024-11-11 | 81,500.00 | 81,500.00 | 76,500.00 | 76,600.00 | 72,891.84 | 25,151 |
| 2024-11-08 | 81,800.00 | 82,000.00 | 80,200.00 | 81,700.00 | 77,744.96 | 4,062 |
| 2024-11-07 | 80,500.00 | 81,900.00 | 79,700.00 | 81,800.00 | 77,840.12 | 3,906 |
| 2024-11-06 | 81,500.00 | 81,800.00 | 80,300.00 | 80,900.00 | 76,983.68 | 3,880 |
| 2024-11-05 | 83,100.00 | 83,100.00 | 80,900.00 | 81,500.00 | 77,554.64 | 5,354 |
| 2024-11-04 | 80,000.00 | 84,000.00 | 79,900.00 | 83,600.00 | 79,552.98 | 10,255 |
| 2024-11-01 | 79,700.00 | 80,400.00 | 79,200.00 | 80,300.00 | 76,412.73 | 2,546 |
| 2024-10-31 | 79,700.00 | 80,900.00 | 77,700.00 | 80,700.00 | 76,793.37 | 10,777 |
| 2024-10-30 | 81,500.00 | 81,500.00 | 79,000.00 | 79,900.00 | 76,032.09 | 11,382 |
| 2024-10-29 | 80,500.00 | 82,100.00 | 77,900.00 | 82,100.00 | 78,125.59 | 10,656 |
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.