CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 95,900.00 | 97,400.00 | 94,100.00 | 94,500.00 | 92,921.56 | 87,113 |
| 2024-07-24 | 92,300.00 | 97,000.00 | 91,600.00 | 96,000.00 | 94,396.51 | 138,210 |
| 2024-07-23 | 91,200.00 | 95,300.00 | 90,900.00 | 93,100.00 | 91,544.95 | 108,741 |
| 2024-07-22 | 93,200.00 | 93,200.00 | 90,900.00 | 91,200.00 | 89,676.68 | 48,072 |
| 2024-07-19 | 91,300.00 | 93,500.00 | 89,800.00 | 93,200.00 | 91,643.28 | 94,759 |
| 2024-07-18 | 90,400.00 | 91,200.00 | 89,100.00 | 90,700.00 | 89,185.03 | 63,235 |
| 2024-07-17 | 91,800.00 | 92,500.00 | 89,700.00 | 90,300.00 | 88,791.72 | 104,786 |
| 2024-07-16 | 91,100.00 | 93,300.00 | 90,700.00 | 91,600.00 | 90,070.00 | 68,660 |
| 2024-07-15 | 93,000.00 | 93,700.00 | 90,300.00 | 90,600.00 | 89,086.71 | 72,220 |
| 2024-07-12 | 92,300.00 | 92,900.00 | 91,600.00 | 92,200.00 | 90,659.98 | 29,244 |
| 2024-07-11 | 92,200.00 | 94,400.00 | 91,800.00 | 91,900.00 | 90,364.99 | 113,223 |
| 2024-07-10 | 93,700.00 | 93,800.00 | 91,800.00 | 91,900.00 | 90,364.99 | 45,050 |
| 2024-07-09 | 93,000.00 | 93,800.00 | 92,300.00 | 93,200.00 | 91,643.28 | 46,913 |
| 2024-07-08 | 92,800.00 | 93,300.00 | 91,800.00 | 92,600.00 | 91,053.30 | 31,739 |
| 2024-07-05 | 95,000.00 | 95,600.00 | 92,100.00 | 93,400.00 | 91,839.94 | 57,148 |
| 2024-07-04 | 95,500.00 | 95,600.00 | 93,600.00 | 94,700.00 | 93,118.22 | 43,644 |
| 2024-07-03 | 93,200.00 | 95,300.00 | 92,100.00 | 94,300.00 | 92,724.90 | 77,262 |
| 2024-07-02 | 94,800.00 | 94,800.00 | 92,200.00 | 92,700.00 | 91,151.63 | 91,403 |
| 2024-07-01 | 94,500.00 | 95,900.00 | 94,100.00 | 95,300.00 | 93,708.20 | 39,208 |
| 2024-06-28 | 94,300.00 | 96,000.00 | 94,300.00 | 95,100.00 | 93,511.54 | 65,917 |
| 2024-06-27 | 95,100.00 | 96,000.00 | 93,600.00 | 94,200.00 | 92,626.57 | 62,754 |
| 2024-06-26 | 97,200.00 | 97,300.00 | 94,900.00 | 96,000.00 | 94,396.51 | 79,214 |
| 2024-06-25 | 95,800.00 | 97,300.00 | 95,500.00 | 97,200.00 | 95,576.46 | 65,363 |
| 2024-06-24 | 97,100.00 | 97,600.00 | 94,800.00 | 95,200.00 | 93,609.87 | 86,404 |
| 2024-06-21 | 97,900.00 | 98,400.00 | 97,000.00 | 97,600.00 | 95,969.78 | 55,514 |
| 2024-06-20 | 98,700.00 | 99,700.00 | 97,500.00 | 98,100.00 | 96,461.43 | 41,041 |
| 2024-06-19 | 99,000.00 | 99,000.00 | 96,700.00 | 98,900.00 | 97,248.07 | 65,710 |
| 2024-06-18 | 100,100.00 | 100,100.00 | 97,700.00 | 98,600.00 | 96,953.08 | 68,141 |
| 2024-06-17 | 100,000.00 | 101,300.00 | 98,800.00 | 99,400.00 | 97,739.72 | 63,084 |
| 2024-06-14 | 100,400.00 | 103,500.00 | 99,300.00 | 99,300.00 | 97,641.39 | 103,769 |
| 2024-06-13 | 98,000.00 | 102,700.00 | 98,000.00 | 99,500.00 | 97,838.05 | 160,592 |
| 2024-06-12 | 100,900.00 | 101,100.00 | 96,800.00 | 97,400.00 | 95,773.12 | 132,849 |
| 2024-06-11 | 101,100.00 | 101,500.00 | 99,900.00 | 100,700.00 | 99,018.00 | 46,909 |
| 2024-06-10 | 102,100.00 | 102,200.00 | 99,800.00 | 101,100.00 | 99,411.32 | 39,699 |
| 2024-06-07 | 103,200.00 | 104,400.00 | 102,000.00 | 103,100.00 | 101,377.92 | 44,026 |
| 2024-06-05 | 102,800.00 | 103,400.00 | 100,400.00 | 101,800.00 | 100,099.63 | 55,357 |
| 2024-06-04 | 102,700.00 | 103,300.00 | 101,800.00 | 101,800.00 | 100,099.63 | 42,592 |
| 2024-06-03 | 104,900.00 | 105,100.00 | 102,000.00 | 103,700.00 | 101,967.90 | 87,465 |
| 2024-05-31 | 104,800.00 | 106,200.00 | 103,100.00 | 103,700.00 | 101,967.90 | 96,423 |
| 2024-05-30 | 103,700.00 | 104,600.00 | 101,900.00 | 103,200.00 | 101,476.25 | 72,870 |
| 2024-05-29 | 104,200.00 | 105,700.00 | 101,900.00 | 104,600.00 | 102,852.86 | 124,051 |
| 2024-05-28 | 109,600.00 | 110,000.00 | 104,400.00 | 105,200.00 | 103,442.84 | 201,408 |
| 2024-05-27 | 110,100.00 | 111,700.00 | 109,600.00 | 109,800.00 | 107,966.01 | 37,122 |
| 2024-05-24 | 110,500.00 | 110,900.00 | 108,900.00 | 109,900.00 | 108,064.34 | 56,348 |
| 2024-05-23 | 109,600.00 | 112,200.00 | 109,500.00 | 110,500.00 | 108,654.31 | 49,989 |
| 2024-05-22 | 111,400.00 | 111,800.00 | 109,300.00 | 109,900.00 | 108,064.34 | 90,875 |
| 2024-05-21 | 112,900.00 | 113,200.00 | 110,700.00 | 111,400.00 | 109,539.28 | 98,299 |
| 2024-05-20 | 115,000.00 | 117,600.00 | 112,600.00 | 112,900.00 | 111,014.23 | 72,180 |
| 2024-05-17 | 111,700.00 | 114,000.00 | 111,700.00 | 113,000.00 | 111,112.56 | 82,545 |
| 2024-05-16 | 114,600.00 | 115,500.00 | 113,300.00 | 114,600.00 | 112,685.83 | 74,760 |
| 2024-05-14 | 117,700.00 | 118,300.00 | 111,400.00 | 114,000.00 | 112,095.85 | 240,499 |
| 2024-05-13 | 119,400.00 | 121,600.00 | 115,500.00 | 117,800.00 | 115,832.38 | 148,956 |
| 2024-05-10 | 124,200.00 | 126,700.00 | 119,000.00 | 119,400.00 | 117,405.66 | 126,970 |
| 2024-05-09 | 130,000.00 | 131,000.00 | 121,700.00 | 122,900.00 | 120,847.20 | 136,675 |
| 2024-05-08 | 121,600.00 | 129,900.00 | 120,000.00 | 129,900.00 | 127,730.28 | 139,408 |
| 2024-05-07 | 122,900.00 | 124,000.00 | 119,200.00 | 120,800.00 | 118,782.27 | 50,917 |
| 2024-05-03 | 121,900.00 | 122,000.00 | 119,600.00 | 121,800.00 | 119,765.57 | 38,494 |
| 2024-05-02 | 121,900.00 | 124,400.00 | 119,600.00 | 120,600.00 | 118,585.61 | 52,564 |
| 2024-04-30 | 123,100.00 | 124,200.00 | 122,000.00 | 122,600.00 | 120,552.21 | 64,460 |
| 2024-04-29 | 126,300.00 | 127,500.00 | 123,800.00 | 124,200.00 | 122,125.48 | 49,167 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 800.0000 KRW |
| 2025-03-28 | 800.0000 KRW |
| 2024-03-29 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.