CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 136,100.00 | 138,700.00 | 135,300.00 | 136,900.00 | 134,051.06 | 96,053 |
| 2024-01-26 | 130,000.00 | 136,600.00 | 129,400.00 | 136,000.00 | 133,169.79 | 154,588 |
| 2024-01-25 | 122,500.00 | 131,400.00 | 121,500.00 | 129,600.00 | 126,902.98 | 166,402 |
| 2024-01-24 | 125,500.00 | 125,500.00 | 121,200.00 | 122,500.00 | 119,950.73 | 43,983 |
| 2024-01-23 | 126,000.00 | 127,300.00 | 124,000.00 | 124,700.00 | 122,104.95 | 46,147 |
| 2024-01-22 | 123,100.00 | 128,900.00 | 122,000.00 | 126,000.00 | 123,377.89 | 88,133 |
| 2024-01-19 | 123,000.00 | 124,800.00 | 119,000.00 | 121,900.00 | 119,363.22 | 93,183 |
| 2024-01-18 | 122,100.00 | 124,400.00 | 122,000.00 | 122,400.00 | 119,852.81 | 34,205 |
| 2024-01-17 | 123,500.00 | 124,400.00 | 120,100.00 | 123,000.00 | 120,440.32 | 89,943 |
| 2024-01-16 | 124,800.00 | 127,800.00 | 120,200.00 | 124,100.00 | 121,517.43 | 101,585 |
| 2024-01-15 | 131,500.00 | 132,000.00 | 125,500.00 | 126,000.00 | 123,377.89 | 131,203 |
| 2024-01-12 | 132,500.00 | 132,800.00 | 129,000.00 | 131,500.00 | 128,763.44 | 65,378 |
| 2024-01-11 | 134,100.00 | 136,500.00 | 131,300.00 | 132,500.00 | 129,742.63 | 118,432 |
| 2024-01-10 | 129,300.00 | 134,100.00 | 128,800.00 | 133,000.00 | 130,232.22 | 125,306 |
| 2024-01-09 | 129,300.00 | 129,300.00 | 126,300.00 | 128,400.00 | 125,727.95 | 57,047 |
| 2024-01-08 | 125,600.00 | 128,900.00 | 124,500.00 | 128,000.00 | 125,336.27 | 90,676 |
| 2024-01-05 | 126,300.00 | 128,000.00 | 124,900.00 | 125,100.00 | 122,496.62 | 51,587 |
| 2024-01-04 | 125,000.00 | 128,200.00 | 123,500.00 | 126,200.00 | 123,573.73 | 80,355 |
| 2024-01-03 | 127,900.00 | 130,000.00 | 125,100.00 | 125,100.00 | 122,496.62 | 85,241 |
| 2024-01-02 | 127,100.00 | 131,400.00 | 126,900.00 | 127,900.00 | 125,238.35 | 111,937 |
| 2023-12-28 | 128,000.00 | 129,500.00 | 126,500.00 | 127,200.00 | 124,552.92 | 79,844 |
| 2023-12-27 | 125,600.00 | 129,600.00 | 125,300.00 | 129,000.00 | 126,315.46 | 75,777 |
| 2023-12-26 | 126,700.00 | 128,400.00 | 124,300.00 | 125,600.00 | 122,986.22 | 45,760 |
| 2023-12-22 | 124,000.00 | 129,600.00 | 122,500.00 | 126,300.00 | 123,671.65 | 106,048 |
| 2023-12-21 | 124,300.00 | 125,300.00 | 121,000.00 | 123,800.00 | 121,223.68 | 166,202 |
| 2023-12-20 | 118,100.00 | 126,500.00 | 117,000.00 | 125,300.00 | 122,692.46 | 236,364 |
| 2023-12-19 | 117,000.00 | 122,000.00 | 115,400.00 | 117,000.00 | 114,565.19 | 99,972 |
| 2023-12-18 | 118,200.00 | 118,200.00 | 115,500.00 | 116,500.00 | 114,075.59 | 117,367 |
| 2023-12-15 | 121,100.00 | 121,700.00 | 113,700.00 | 118,200.00 | 115,740.21 | 283,258 |
| 2023-12-14 | 122,900.00 | 123,000.00 | 118,100.00 | 121,800.00 | 119,265.30 | 173,903 |
| 2023-12-13 | 120,000.00 | 123,300.00 | 119,300.00 | 119,800.00 | 117,306.92 | 85,786 |
| 2023-12-12 | 120,800.00 | 125,200.00 | 118,700.00 | 119,500.00 | 117,013.16 | 139,623 |
| 2023-12-11 | 117,600.00 | 121,400.00 | 116,400.00 | 120,800.00 | 118,286.11 | 94,733 |
| 2023-12-08 | 116,600.00 | 121,200.00 | 115,800.00 | 118,600.00 | 116,131.89 | 217,167 |
| 2023-12-07 | 117,600.00 | 119,600.00 | 114,700.00 | 115,500.00 | 113,096.40 | 134,962 |
| 2023-12-06 | 114,600.00 | 119,500.00 | 113,700.00 | 117,500.00 | 115,054.78 | 192,719 |
| 2023-12-05 | 112,700.00 | 119,600.00 | 112,100.00 | 113,500.00 | 111,138.02 | 230,581 |
| 2023-12-04 | 113,100.00 | 115,400.00 | 111,000.00 | 112,800.00 | 110,452.59 | 175,801 |
| 2023-12-01 | 114,000.00 | 121,000.00 | 112,200.00 | 113,800.00 | 111,431.78 | 406,167 |
| 2023-11-30 | 107,200.00 | 114,700.00 | 105,500.00 | 113,100.00 | 110,746.35 | 319,834 |
| 2023-11-29 | 103,200.00 | 108,000.00 | 101,900.00 | 107,200.00 | 104,969.13 | 230,705 |
| 2023-11-28 | 103,500.00 | 104,300.00 | 101,300.00 | 103,100.00 | 100,954.45 | 113,375 |
| 2023-11-27 | 95,600.00 | 103,800.00 | 95,100.00 | 103,500.00 | 101,346.13 | 219,967 |
| 2023-11-24 | 96,900.00 | 97,200.00 | 95,000.00 | 95,800.00 | 93,806.37 | 84,624 |
| 2023-11-23 | 93,000.00 | 97,200.00 | 92,400.00 | 96,300.00 | 94,295.96 | 196,841 |
| 2023-11-22 | 91,500.00 | 94,900.00 | 90,700.00 | 93,500.00 | 91,554.23 | 152,348 |
| 2023-11-21 | 90,400.00 | 92,500.00 | 88,800.00 | 91,900.00 | 89,987.53 | 113,742 |
| 2023-11-20 | 87,400.00 | 92,900.00 | 86,500.00 | 89,900.00 | 88,029.15 | 309,613 |
| 2023-11-17 | 79,900.00 | 89,900.00 | 79,800.00 | 87,400.00 | 85,581.17 | 465,532 |
| 2023-11-16 | 79,700.00 | 80,200.00 | 78,700.00 | 79,200.00 | 77,551.82 | 59,650 |
| 2023-11-15 | 80,900.00 | 81,300.00 | 78,800.00 | 79,700.00 | 78,041.41 | 113,333 |
| 2023-11-14 | 79,900.00 | 81,000.00 | 79,500.00 | 79,500.00 | 77,845.58 | 48,365 |
| 2023-11-13 | 80,000.00 | 80,300.00 | 78,900.00 | 79,200.00 | 77,551.82 | 40,518 |
| 2023-11-10 | 78,700.00 | 80,600.00 | 78,700.00 | 79,600.00 | 77,943.49 | 66,853 |
| 2023-11-09 | 80,000.00 | 80,900.00 | 78,700.00 | 79,600.00 | 77,943.49 | 74,416 |
| 2023-11-08 | 78,500.00 | 81,200.00 | 77,000.00 | 80,500.00 | 78,824.76 | 117,110 |
| 2023-11-07 | 77,700.00 | 78,700.00 | 77,000.00 | 77,500.00 | 75,887.20 | 74,956 |
| 2023-11-06 | 76,800.00 | 78,400.00 | 76,300.00 | 78,400.00 | 76,768.47 | 56,413 |
| 2023-11-03 | 76,000.00 | 77,000.00 | 74,500.00 | 75,900.00 | 74,320.49 | 48,021 |
| 2023-11-02 | 76,400.00 | 76,500.00 | 75,400.00 | 75,900.00 | 74,320.49 | 49,731 |
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.