CJ Corp 4P Pref historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 78,700.00 | 80,500.00 | 78,300.00 | 80,500.00 | 76,603.05 | 6,666 |
| 2024-10-25 | 80,000.00 | 80,000.00 | 78,600.00 | 78,700.00 | 74,890.19 | 7,763 |
| 2024-10-24 | 80,300.00 | 80,800.00 | 78,500.00 | 80,000.00 | 76,127.25 | 11,356 |
| 2024-10-23 | 81,000.00 | 81,500.00 | 79,000.00 | 80,300.00 | 76,412.73 | 16,609 |
| 2024-10-22 | 81,500.00 | 81,500.00 | 79,800.00 | 80,800.00 | 76,888.53 | 5,406 |
| 2024-10-21 | 83,200.00 | 83,400.00 | 81,200.00 | 81,200.00 | 77,269.16 | 8,123 |
| 2024-10-18 | 83,500.00 | 84,200.00 | 81,700.00 | 83,200.00 | 79,172.34 | 8,620 |
| 2024-10-17 | 82,100.00 | 83,500.00 | 82,000.00 | 83,500.00 | 79,457.82 | 3,573 |
| 2024-10-16 | 82,900.00 | 82,900.00 | 81,500.00 | 82,200.00 | 78,220.75 | 4,728 |
| 2024-10-15 | 82,600.00 | 83,100.00 | 82,100.00 | 83,000.00 | 78,982.03 | 2,653 |
| 2024-10-14 | 81,000.00 | 83,100.00 | 81,000.00 | 82,600.00 | 78,601.39 | 4,613 |
| 2024-10-11 | 83,000.00 | 83,000.00 | 80,700.00 | 80,700.00 | 76,793.37 | 18,130 |
| 2024-10-10 | 83,700.00 | 84,000.00 | 82,700.00 | 83,000.00 | 78,982.03 | 13,924 |
| 2024-10-08 | 87,400.00 | 87,400.00 | 82,900.00 | 82,900.00 | 78,886.87 | 26,489 |
| 2024-10-07 | 89,800.00 | 89,800.00 | 87,300.00 | 87,400.00 | 83,169.02 | 8,600 |
| 2024-10-04 | 88,000.00 | 89,800.00 | 87,700.00 | 89,800.00 | 85,452.84 | 6,165 |
| 2024-10-02 | 89,200.00 | 89,200.00 | 86,500.00 | 89,100.00 | 84,786.73 | 13,135 |
| 2024-09-30 | 90,200.00 | 92,000.00 | 88,800.00 | 89,200.00 | 84,881.89 | 9,040 |
| 2024-09-27 | 88,000.00 | 90,100.00 | 87,000.00 | 89,700.00 | 85,357.68 | 5,656 |
| 2024-09-26 | 86,700.00 | 87,900.00 | 86,700.00 | 87,800.00 | 83,549.66 | 3,087 |
| 2024-09-25 | 89,000.00 | 89,000.00 | 85,800.00 | 86,700.00 | 82,502.91 | 15,490 |
| 2024-09-24 | 90,300.00 | 91,600.00 | 87,900.00 | 88,500.00 | 84,215.77 | 8,211 |
| 2024-09-23 | 91,900.00 | 91,900.00 | 89,500.00 | 90,900.00 | 86,499.59 | 11,417 |
| 2024-09-20 | 91,200.00 | 92,800.00 | 90,200.00 | 91,900.00 | 87,451.18 | 14,263 |
| 2024-09-19 | 90,500.00 | 91,000.00 | 89,200.00 | 91,000.00 | 86,594.75 | 10,140 |
| 2024-09-13 | 91,800.00 | 92,500.00 | 88,700.00 | 90,200.00 | 85,833.48 | 12,519 |
| 2024-09-12 | 93,000.00 | 93,000.00 | 89,400.00 | 92,700.00 | 88,212.45 | 14,780 |
| 2024-09-11 | 92,800.00 | 93,000.00 | 90,700.00 | 92,900.00 | 88,402.77 | 5,320 |
| 2024-09-10 | 94,300.00 | 94,500.00 | 91,900.00 | 92,800.00 | 88,307.61 | 6,946 |
| 2024-09-09 | 90,500.00 | 94,400.00 | 89,500.00 | 94,300.00 | 89,735.00 | 19,273 |
| 2024-09-06 | 88,500.00 | 91,500.00 | 85,900.00 | 91,500.00 | 87,070.55 | 16,500 |
| 2024-09-05 | 88,200.00 | 89,100.00 | 87,000.00 | 88,900.00 | 84,596.41 | 10,922 |
| 2024-09-04 | 86,400.00 | 88,200.00 | 84,400.00 | 88,200.00 | 83,930.30 | 11,607 |
| 2024-09-03 | 85,600.00 | 88,400.00 | 84,800.00 | 88,200.00 | 83,930.30 | 10,221 |
| 2024-09-02 | 84,600.00 | 86,000.00 | 82,800.00 | 85,700.00 | 81,551.32 | 12,408 |
| 2024-08-30 | 86,100.00 | 86,400.00 | 84,500.00 | 84,800.00 | 80,694.89 | 14,326 |
| 2024-08-29 | 88,700.00 | 89,800.00 | 85,400.00 | 86,000.00 | 81,836.80 | 17,904 |
| 2024-08-28 | 89,800.00 | 90,200.00 | 87,500.00 | 90,100.00 | 85,738.32 | 9,229 |
| 2024-08-27 | 92,500.00 | 92,500.00 | 89,800.00 | 89,800.00 | 85,452.84 | 6,361 |
| 2024-08-26 | 94,800.00 | 95,000.00 | 91,600.00 | 92,500.00 | 88,022.14 | 6,637 |
| 2024-08-23 | 92,600.00 | 95,200.00 | 92,300.00 | 94,800.00 | 90,210.79 | 13,493 |
| 2024-08-22 | 93,300.00 | 93,500.00 | 91,800.00 | 93,300.00 | 88,783.41 | 4,688 |
| 2024-08-21 | 92,700.00 | 94,000.00 | 91,900.00 | 92,200.00 | 87,736.66 | 4,638 |
| 2024-08-20 | 94,300.00 | 94,600.00 | 91,600.00 | 93,100.00 | 88,593.09 | 8,211 |
| 2024-08-19 | 93,800.00 | 94,500.00 | 92,200.00 | 93,700.00 | 89,164.05 | 6,346 |
| 2024-08-16 | 87,800.00 | 95,500.00 | 87,800.00 | 94,000.00 | 89,449.52 | 37,612 |
| 2024-08-14 | 84,900.00 | 86,400.00 | 84,400.00 | 86,200.00 | 82,027.12 | 6,570 |
| 2024-08-13 | 87,600.00 | 87,600.00 | 84,300.00 | 84,900.00 | 80,790.05 | 9,110 |
| 2024-08-12 | 86,400.00 | 88,000.00 | 85,300.00 | 87,600.00 | 83,359.34 | 8,329 |
| 2024-08-09 | 87,000.00 | 87,800.00 | 84,600.00 | 86,400.00 | 82,217.43 | 6,492 |
| 2024-08-08 | 84,000.00 | 86,900.00 | 83,300.00 | 86,900.00 | 82,693.23 | 9,407 |
| 2024-08-07 | 84,700.00 | 86,900.00 | 82,000.00 | 85,000.00 | 80,885.21 | 7,273 |
| 2024-08-06 | 82,000.00 | 84,700.00 | 81,800.00 | 84,700.00 | 80,599.73 | 28,367 |
| 2024-08-05 | 91,200.00 | 91,200.00 | 79,800.00 | 81,000.00 | 77,078.84 | 33,225 |
| 2024-08-02 | 96,000.00 | 96,000.00 | 91,400.00 | 93,000.00 | 88,497.93 | 12,291 |
| 2024-08-01 | 95,200.00 | 98,200.00 | 95,200.00 | 97,800.00 | 93,065.57 | 6,336 |
| 2024-07-31 | 94,700.00 | 97,100.00 | 94,700.00 | 96,800.00 | 92,113.98 | 11,652 |
| 2024-07-30 | 92,700.00 | 95,300.00 | 91,700.00 | 94,700.00 | 90,115.64 | 16,849 |
| 2024-07-29 | 91,000.00 | 92,900.00 | 89,700.00 | 92,900.00 | 88,402.77 | 9,589 |
| 2024-07-26 | 92,600.00 | 93,700.00 | 89,200.00 | 92,700.00 | 88,212.45 | 12,776 |
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.