CJ Corp 4P Pref historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	77,500.00	77,500.00	74,900.00	75,400.00	64,825.14	5,639
2021-11-24	76,700.00	77,500.00	75,800.00	77,300.00	66,458.67	9,054
2021-11-23	75,300.00	76,600.00	75,000.00	76,500.00	65,770.87	6,960
2021-11-22	75,700.00	76,000.00	75,000.00	75,700.00	65,083.07	2,452
2021-11-19	74,800.00	75,300.00	74,500.00	75,100.00	64,567.22	6,427
2021-11-18	75,300.00	75,300.00	74,400.00	74,800.00	64,309.29	6,991
2021-11-17	77,000.00	77,000.00	74,800.00	74,800.00	64,309.29	14,638
2021-11-16	78,400.00	78,500.00	76,000.00	76,800.00	66,028.79	13,512
2021-11-15	79,200.00	79,200.00	78,400.00	78,400.00	67,404.39	5,953
2021-11-12	78,300.00	79,300.00	78,100.00	78,700.00	67,662.32	4,946
2021-11-11	80,000.00	80,400.00	77,400.00	78,000.00	67,060.49	17,103
2021-11-10	81,200.00	81,200.00	79,800.00	80,500.00	69,209.87	10,156
2021-11-09	81,300.00	81,600.00	80,800.00	81,100.00	69,725.72	2,658
2021-11-08	82,300.00	82,300.00	81,000.00	81,300.00	69,897.67	2,825
2021-11-05	82,900.00	82,900.00	81,200.00	82,300.00	70,757.42	2,865
2021-11-04	81,300.00	82,900.00	81,200.00	82,900.00	71,273.27	5,825
2021-11-03	82,300.00	82,300.00	80,800.00	81,100.00	69,725.72	4,899
2021-11-02	82,300.00	82,300.00	81,500.00	82,300.00	70,757.42	4,327
2021-11-01	82,000.00	82,000.00	81,000.00	81,700.00	70,241.57	2,673
2021-10-29	81,900.00	82,100.00	80,800.00	81,400.00	69,983.64	6,925
2021-10-28	82,700.00	82,700.00	81,400.00	81,900.00	70,413.52	3,363
2021-10-27	83,400.00	83,400.00	82,300.00	82,700.00	71,101.32	1,418
2021-10-26	83,300.00	83,300.00	82,300.00	83,300.00	71,617.17	2,501

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.