CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 127,200.00 | 128,200.00 | 124,800.00 | 125,100.00 | 123,010.45 | 44,598 |
| 2024-04-25 | 123,100.00 | 129,500.00 | 123,100.00 | 127,200.00 | 125,075.37 | 69,035 |
| 2024-04-24 | 126,200.00 | 126,200.00 | 122,900.00 | 125,000.00 | 122,912.12 | 72,162 |
| 2024-04-23 | 123,500.00 | 125,100.00 | 120,400.00 | 125,100.00 | 123,010.45 | 51,720 |
| 2024-04-22 | 120,800.00 | 124,300.00 | 119,200.00 | 123,500.00 | 121,437.18 | 57,537 |
| 2024-04-19 | 120,700.00 | 121,700.00 | 117,600.00 | 118,400.00 | 116,422.36 | 70,141 |
| 2024-04-18 | 116,800.00 | 123,200.00 | 116,000.00 | 123,000.00 | 120,945.53 | 172,346 |
| 2024-04-17 | 113,900.00 | 116,200.00 | 113,600.00 | 116,000.00 | 114,062.45 | 69,842 |
| 2024-04-16 | 118,300.00 | 119,300.00 | 112,600.00 | 113,800.00 | 111,899.19 | 85,509 |
| 2024-04-15 | 118,500.00 | 120,300.00 | 116,600.00 | 119,400.00 | 117,405.66 | 62,428 |
| 2024-04-12 | 123,100.00 | 124,500.00 | 117,800.00 | 118,200.00 | 116,225.70 | 71,897 |
| 2024-04-11 | 115,500.00 | 125,500.00 | 115,400.00 | 123,300.00 | 121,240.52 | 157,033 |
| 2024-04-09 | 118,700.00 | 120,400.00 | 117,000.00 | 117,800.00 | 115,832.38 | 65,587 |
| 2024-04-08 | 118,900.00 | 119,400.00 | 114,000.00 | 117,800.00 | 115,832.38 | 82,746 |
| 2024-04-05 | 116,300.00 | 120,000.00 | 116,000.00 | 120,000.00 | 117,995.64 | 62,962 |
| 2024-04-04 | 119,700.00 | 120,000.00 | 116,100.00 | 117,400.00 | 115,439.06 | 41,751 |
| 2024-04-03 | 117,000.00 | 119,200.00 | 116,600.00 | 119,000.00 | 117,012.34 | 63,056 |
| 2024-04-02 | 117,700.00 | 118,700.00 | 115,700.00 | 118,000.00 | 116,029.04 | 59,430 |
| 2024-04-01 | 115,900.00 | 119,600.00 | 115,600.00 | 119,100.00 | 117,110.67 | 85,636 |
| 2024-03-29 | 119,500.00 | 119,900.00 | 114,600.00 | 114,900.00 | 112,980.82 | 109,719 |
| 2024-03-28 | 123,000.00 | 123,400.00 | 119,100.00 | 119,700.00 | 117,209.00 | 88,994 |
| 2024-03-27 | 117,800.00 | 123,900.00 | 117,800.00 | 123,000.00 | 120,440.32 | 178,069 |
| 2024-03-26 | 116,900.00 | 119,100.00 | 116,800.00 | 117,100.00 | 114,663.11 | 88,668 |
| 2024-03-25 | 117,300.00 | 118,200.00 | 113,700.00 | 116,700.00 | 114,271.43 | 149,251 |
| 2024-03-22 | 121,300.00 | 123,100.00 | 118,000.00 | 118,200.00 | 115,740.21 | 152,984 |
| 2024-03-21 | 122,100.00 | 125,000.00 | 115,500.00 | 120,000.00 | 117,502.76 | 740,352 |
| 2024-03-20 | 130,600.00 | 130,700.00 | 127,000.00 | 128,700.00 | 126,021.70 | 46,641 |
| 2024-03-19 | 126,400.00 | 134,100.00 | 126,400.00 | 129,400.00 | 126,707.14 | 138,879 |
| 2024-03-18 | 125,800.00 | 131,900.00 | 125,000.00 | 127,900.00 | 125,238.35 | 90,085 |
| 2024-03-15 | 122,800.00 | 126,200.00 | 120,100.00 | 124,600.00 | 122,007.03 | 100,113 |
| 2024-03-14 | 121,600.00 | 127,200.00 | 121,500.00 | 126,100.00 | 123,475.81 | 195,471 |
| 2024-03-13 | 123,000.00 | 123,100.00 | 120,400.00 | 120,900.00 | 118,384.03 | 57,733 |
| 2024-03-12 | 123,700.00 | 125,200.00 | 120,100.00 | 121,400.00 | 118,873.62 | 120,575 |
| 2024-03-11 | 124,300.00 | 126,900.00 | 118,800.00 | 123,200.00 | 120,636.16 | 246,086 |
| 2024-03-08 | 132,300.00 | 135,900.00 | 124,300.00 | 127,600.00 | 124,944.60 | 129,731 |
| 2024-03-07 | 131,700.00 | 133,400.00 | 129,400.00 | 130,400.00 | 127,686.33 | 79,988 |
| 2024-03-06 | 134,200.00 | 134,300.00 | 130,400.00 | 132,700.00 | 129,938.46 | 85,715 |
| 2024-03-05 | 125,400.00 | 139,300.00 | 124,500.00 | 134,100.00 | 131,309.33 | 274,781 |
| 2024-03-04 | 125,900.00 | 126,500.00 | 123,200.00 | 124,000.00 | 121,419.51 | 105,514 |
| 2024-02-29 | 124,100.00 | 125,700.00 | 121,900.00 | 124,400.00 | 121,811.19 | 95,419 |
| 2024-02-28 | 126,000.00 | 126,500.00 | 123,400.00 | 124,800.00 | 122,202.87 | 70,894 |
| 2024-02-27 | 128,300.00 | 129,000.00 | 123,600.00 | 125,400.00 | 122,790.38 | 96,726 |
| 2024-02-26 | 129,300.00 | 129,500.00 | 126,900.00 | 128,300.00 | 125,630.03 | 59,908 |
| 2024-02-23 | 129,000.00 | 132,600.00 | 127,200.00 | 128,300.00 | 125,630.03 | 136,717 |
| 2024-02-22 | 132,700.00 | 132,900.00 | 127,700.00 | 129,200.00 | 126,511.30 | 127,334 |
| 2024-02-21 | 131,600.00 | 132,900.00 | 129,400.00 | 132,700.00 | 129,938.46 | 77,588 |
| 2024-02-20 | 134,000.00 | 134,000.00 | 128,700.00 | 130,500.00 | 127,784.25 | 122,012 |
| 2024-02-19 | 139,300.00 | 140,000.00 | 131,600.00 | 134,000.00 | 131,211.41 | 153,198 |
| 2024-02-16 | 137,800.00 | 139,400.00 | 136,400.00 | 139,300.00 | 136,401.11 | 75,064 |
| 2024-02-15 | 139,900.00 | 140,500.00 | 135,500.00 | 135,800.00 | 132,973.95 | 59,891 |
| 2024-02-14 | 133,200.00 | 140,400.00 | 131,400.00 | 138,600.00 | 135,715.68 | 102,592 |
| 2024-02-13 | 141,900.00 | 142,600.00 | 131,800.00 | 134,900.00 | 132,092.68 | 124,475 |
| 2024-02-08 | 147,100.00 | 147,500.00 | 135,100.00 | 139,100.00 | 136,205.28 | 146,222 |
| 2024-02-07 | 144,900.00 | 147,800.00 | 142,800.00 | 145,300.00 | 142,276.25 | 80,158 |
| 2024-02-06 | 142,900.00 | 146,700.00 | 140,000.00 | 142,800.00 | 139,828.28 | 69,554 |
| 2024-02-05 | 146,000.00 | 146,500.00 | 140,000.00 | 143,100.00 | 140,122.04 | 96,853 |
| 2024-02-02 | 136,000.00 | 148,600.00 | 134,500.00 | 148,500.00 | 145,409.66 | 236,800 |
| 2024-02-01 | 135,700.00 | 138,500.00 | 134,500.00 | 137,400.00 | 134,540.65 | 145,952 |
| 2024-01-31 | 133,000.00 | 136,600.00 | 132,900.00 | 135,800.00 | 132,973.95 | 85,465 |
| 2024-01-30 | 137,100.00 | 139,100.00 | 133,000.00 | 133,600.00 | 130,819.73 | 82,859 |
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.