CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 76,800.00 | 76,800.00 | 75,000.00 | 76,200.00 | 74,614.25 | 33,418 |
| 2023-10-31 | 76,300.00 | 76,800.00 | 75,500.00 | 75,900.00 | 74,320.49 | 36,674 |
| 2023-10-30 | 74,400.00 | 76,000.00 | 73,500.00 | 75,600.00 | 74,026.74 | 33,015 |
| 2023-10-27 | 76,600.00 | 76,600.00 | 74,100.00 | 74,400.00 | 72,851.71 | 34,648 |
| 2023-10-26 | 76,400.00 | 76,400.00 | 74,500.00 | 75,100.00 | 73,537.14 | 41,743 |
| 2023-10-25 | 75,100.00 | 76,400.00 | 75,000.00 | 76,100.00 | 74,516.33 | 42,010 |
| 2023-10-24 | 75,000.00 | 76,200.00 | 72,600.00 | 75,400.00 | 73,830.90 | 87,128 |
| 2023-10-23 | 75,900.00 | 75,900.00 | 73,100.00 | 74,300.00 | 72,753.79 | 25,845 |
| 2023-10-20 | 78,200.00 | 78,200.00 | 75,000.00 | 76,000.00 | 74,418.41 | 51,586 |
| 2023-10-19 | 79,300.00 | 79,300.00 | 77,600.00 | 78,100.00 | 76,474.71 | 31,445 |
| 2023-10-18 | 77,800.00 | 79,500.00 | 77,200.00 | 79,400.00 | 77,747.66 | 52,491 |
| 2023-10-17 | 77,900.00 | 78,600.00 | 76,800.00 | 78,000.00 | 76,376.79 | 34,781 |
| 2023-10-16 | 77,900.00 | 78,200.00 | 76,000.00 | 76,700.00 | 75,103.84 | 136,225 |
| 2023-10-13 | 79,100.00 | 79,800.00 | 77,500.00 | 78,600.00 | 76,964.30 | 34,951 |
| 2023-10-12 | 81,300.00 | 81,300.00 | 79,000.00 | 79,300.00 | 77,649.74 | 64,674 |
| 2023-10-11 | 81,000.00 | 82,400.00 | 80,300.00 | 80,400.00 | 78,726.85 | 33,266 |
| 2023-10-10 | 83,000.00 | 84,000.00 | 80,600.00 | 81,200.00 | 79,510.20 | 45,116 |
| 2023-10-06 | 84,000.00 | 84,000.00 | 82,700.00 | 82,900.00 | 81,174.82 | 34,724 |
| 2023-10-05 | 81,200.00 | 84,100.00 | 80,700.00 | 83,600.00 | 81,860.25 | 67,039 |
| 2023-10-04 | 80,100.00 | 82,900.00 | 79,700.00 | 81,300.00 | 79,608.12 | 68,692 |
| 2023-09-27 | 79,700.00 | 81,800.00 | 79,000.00 | 80,800.00 | 79,118.52 | 31,789 |
| 2023-09-26 | 79,200.00 | 81,400.00 | 78,600.00 | 80,600.00 | 78,922.68 | 41,008 |
| 2023-09-25 | 81,100.00 | 81,700.00 | 79,500.00 | 79,800.00 | 78,139.33 | 28,361 |
| 2023-09-22 | 80,100.00 | 82,300.00 | 79,800.00 | 81,500.00 | 79,803.95 | 45,987 |
| 2023-09-21 | 82,800.00 | 82,800.00 | 81,000.00 | 81,100.00 | 79,412.28 | 35,067 |
| 2023-09-20 | 83,700.00 | 84,900.00 | 81,600.00 | 82,100.00 | 80,391.47 | 57,548 |
| 2023-09-19 | 85,400.00 | 86,400.00 | 83,800.00 | 84,400.00 | 82,643.60 | 64,319 |
| 2023-09-18 | 79,800.00 | 86,500.00 | 79,800.00 | 85,600.00 | 83,818.63 | 225,600 |
| 2023-09-15 | 80,400.00 | 80,500.00 | 79,200.00 | 79,800.00 | 78,139.33 | 64,185 |
| 2023-09-14 | 80,000.00 | 80,700.00 | 79,300.00 | 80,600.00 | 78,922.68 | 55,400 |
| 2023-09-13 | 79,500.00 | 80,200.00 | 79,100.00 | 79,300.00 | 77,649.74 | 28,438 |
| 2023-09-12 | 81,300.00 | 82,100.00 | 79,700.00 | 79,700.00 | 78,041.41 | 30,545 |
| 2023-09-11 | 81,100.00 | 81,500.00 | 80,100.00 | 80,800.00 | 79,118.52 | 32,573 |
| 2023-09-08 | 80,200.00 | 81,400.00 | 79,200.00 | 81,100.00 | 79,412.28 | 30,816 |
| 2023-09-07 | 79,300.00 | 80,500.00 | 79,000.00 | 79,200.00 | 77,551.82 | 26,128 |
| 2023-09-06 | 80,800.00 | 81,300.00 | 79,200.00 | 79,700.00 | 78,041.41 | 47,399 |
| 2023-09-05 | 81,700.00 | 82,800.00 | 80,800.00 | 81,000.00 | 79,314.36 | 43,153 |
| 2023-09-04 | 82,500.00 | 83,000.00 | 81,200.00 | 82,500.00 | 80,783.14 | 56,550 |
| 2023-09-01 | 78,200.00 | 82,900.00 | 78,100.00 | 82,300.00 | 80,587.31 | 125,807 |
| 2023-08-31 | 79,400.00 | 79,900.00 | 78,600.00 | 78,900.00 | 77,258.06 | 29,460 |
| 2023-08-30 | 81,400.00 | 81,400.00 | 79,300.00 | 79,400.00 | 77,747.66 | 34,374 |
| 2023-08-29 | 81,100.00 | 82,200.00 | 80,400.00 | 80,600.00 | 78,922.68 | 29,817 |
| 2023-08-28 | 79,900.00 | 82,300.00 | 79,900.00 | 81,000.00 | 79,314.36 | 55,307 |
| 2023-08-25 | 77,800.00 | 80,100.00 | 77,800.00 | 78,700.00 | 77,062.22 | 31,754 |
| 2023-08-24 | 79,700.00 | 80,000.00 | 78,400.00 | 78,600.00 | 76,964.30 | 45,532 |
| 2023-08-23 | 78,400.00 | 80,300.00 | 78,300.00 | 79,500.00 | 77,845.58 | 36,365 |
| 2023-08-22 | 79,500.00 | 80,600.00 | 78,400.00 | 79,200.00 | 77,551.82 | 47,945 |
| 2023-08-21 | 81,100.00 | 81,500.00 | 79,600.00 | 80,000.00 | 78,335.17 | 37,677 |
| 2023-08-18 | 77,600.00 | 81,600.00 | 77,600.00 | 81,100.00 | 79,412.28 | 85,431 |
| 2023-08-17 | 80,600.00 | 80,600.00 | 78,100.00 | 78,900.00 | 77,258.06 | 67,895 |
| 2023-08-16 | 81,400.00 | 81,500.00 | 79,800.00 | 80,800.00 | 79,118.52 | 96,434 |
| 2023-08-14 | 83,100.00 | 83,300.00 | 80,800.00 | 81,300.00 | 79,608.12 | 74,704 |
| 2023-08-11 | 80,100.00 | 83,100.00 | 79,700.00 | 83,000.00 | 81,272.74 | 134,174 |
| 2023-08-10 | 78,100.00 | 80,800.00 | 78,100.00 | 80,500.00 | 78,824.76 | 79,702 |
| 2023-08-09 | 77,500.00 | 79,600.00 | 77,000.00 | 78,300.00 | 76,670.55 | 99,930 |
| 2023-08-08 | 78,400.00 | 79,200.00 | 76,300.00 | 77,700.00 | 76,083.03 | 221,927 |
| 2023-08-07 | 81,600.00 | 81,600.00 | 77,900.00 | 80,800.00 | 79,118.52 | 172,998 |
| 2023-08-04 | 74,700.00 | 82,600.00 | 74,600.00 | 82,500.00 | 80,783.14 | 349,188 |
| 2023-08-03 | 73,600.00 | 76,600.00 | 72,900.00 | 74,600.00 | 73,047.55 | 271,536 |
| 2023-08-02 | 72,900.00 | 74,200.00 | 72,900.00 | 73,300.00 | 71,774.60 | 125,972 |
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.