CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 71,800.00 | 74,600.00 | 71,500.00 | 73,000.00 | 71,480.84 | 132,488 |
| 2023-07-31 | 73,300.00 | 73,900.00 | 71,800.00 | 72,000.00 | 70,501.65 | 84,872 |
| 2023-07-28 | 72,600.00 | 73,400.00 | 72,400.00 | 73,000.00 | 71,480.84 | 38,308 |
| 2023-07-27 | 71,300.00 | 73,700.00 | 71,300.00 | 73,700.00 | 72,166.28 | 79,191 |
| 2023-07-26 | 73,200.00 | 73,600.00 | 70,200.00 | 71,300.00 | 69,816.22 | 111,592 |
| 2023-07-25 | 74,000.00 | 74,500.00 | 73,200.00 | 73,700.00 | 72,166.28 | 58,818 |
| 2023-07-24 | 75,200.00 | 75,400.00 | 73,700.00 | 74,400.00 | 72,851.71 | 80,791 |
| 2023-07-21 | 77,400.00 | 77,500.00 | 75,100.00 | 75,700.00 | 74,124.65 | 71,192 |
| 2023-07-20 | 75,200.00 | 77,700.00 | 75,000.00 | 77,400.00 | 75,789.28 | 129,682 |
| 2023-07-19 | 72,800.00 | 76,400.00 | 72,800.00 | 75,200.00 | 73,635.06 | 112,247 |
| 2023-07-18 | 75,600.00 | 75,600.00 | 72,200.00 | 72,800.00 | 71,285.00 | 92,386 |
| 2023-07-17 | 75,000.00 | 75,600.00 | 73,400.00 | 75,200.00 | 73,635.06 | 37,849 |
| 2023-07-14 | 72,800.00 | 75,500.00 | 72,600.00 | 75,200.00 | 73,635.06 | 87,991 |
| 2023-07-13 | 73,500.00 | 73,800.00 | 72,000.00 | 72,100.00 | 70,599.57 | 60,147 |
| 2023-07-12 | 71,600.00 | 73,100.00 | 70,900.00 | 72,800.00 | 71,285.00 | 57,556 |
| 2023-07-11 | 71,500.00 | 72,000.00 | 70,800.00 | 71,700.00 | 70,207.90 | 43,499 |
| 2023-07-10 | 69,800.00 | 71,400.00 | 69,200.00 | 70,800.00 | 69,326.63 | 30,241 |
| 2023-07-07 | 70,500.00 | 70,600.00 | 69,000.00 | 69,800.00 | 68,347.44 | 82,882 |
| 2023-07-06 | 70,800.00 | 71,700.00 | 69,000.00 | 71,400.00 | 69,914.14 | 93,776 |
| 2023-07-05 | 75,800.00 | 75,800.00 | 70,500.00 | 70,800.00 | 69,326.63 | 258,958 |
| 2023-07-04 | 76,000.00 | 76,500.00 | 75,600.00 | 76,000.00 | 74,418.41 | 25,723 |
| 2023-07-03 | 76,300.00 | 77,100.00 | 75,600.00 | 76,000.00 | 74,418.41 | 49,011 |
| 2023-06-30 | 77,400.00 | 77,400.00 | 75,300.00 | 76,400.00 | 74,810.09 | 32,606 |
| 2023-06-29 | 78,400.00 | 78,700.00 | 76,400.00 | 76,500.00 | 74,908.01 | 52,712 |
| 2023-06-28 | 74,800.00 | 78,300.00 | 74,800.00 | 78,300.00 | 76,670.55 | 68,198 |
| 2023-06-27 | 74,300.00 | 75,500.00 | 74,300.00 | 74,800.00 | 73,243.38 | 43,968 |
| 2023-06-26 | 76,300.00 | 76,600.00 | 74,400.00 | 74,600.00 | 73,047.55 | 82,392 |
| 2023-06-23 | 77,000.00 | 77,200.00 | 76,100.00 | 76,600.00 | 75,005.93 | 93,656 |
| 2023-06-22 | 77,100.00 | 77,700.00 | 76,600.00 | 77,200.00 | 75,593.44 | 131,213 |
| 2023-06-21 | 78,300.00 | 78,300.00 | 77,100.00 | 77,600.00 | 75,985.11 | 54,229 |
| 2023-06-20 | 79,300.00 | 79,800.00 | 78,100.00 | 78,300.00 | 76,670.55 | 59,064 |
| 2023-06-19 | 80,700.00 | 81,300.00 | 79,100.00 | 79,300.00 | 77,649.74 | 53,730 |
| 2023-06-16 | 80,000.00 | 81,500.00 | 80,000.00 | 80,700.00 | 79,020.60 | 65,196 |
| 2023-06-15 | 80,600.00 | 81,100.00 | 79,100.00 | 79,900.00 | 78,237.25 | 73,776 |
| 2023-06-14 | 80,700.00 | 81,400.00 | 80,100.00 | 80,600.00 | 78,922.68 | 60,216 |
| 2023-06-13 | 82,000.00 | 82,900.00 | 81,000.00 | 81,100.00 | 79,412.28 | 75,737 |
| 2023-06-12 | 82,000.00 | 82,300.00 | 80,800.00 | 81,400.00 | 79,706.04 | 55,969 |
| 2023-06-09 | 83,800.00 | 83,800.00 | 81,300.00 | 81,400.00 | 79,706.04 | 68,236 |
| 2023-06-08 | 82,600.00 | 84,700.00 | 82,200.00 | 83,000.00 | 81,272.74 | 97,848 |
| 2023-06-07 | 81,900.00 | 81,900.00 | 81,200.00 | 81,700.00 | 79,999.79 | 51,871 |
| 2023-06-05 | 80,900.00 | 82,300.00 | 80,500.00 | 81,400.00 | 79,706.04 | 44,355 |
| 2023-06-02 | 81,400.00 | 81,500.00 | 80,400.00 | 80,900.00 | 79,216.44 | 45,467 |
| 2023-06-01 | 81,500.00 | 82,400.00 | 81,000.00 | 81,400.00 | 79,706.04 | 35,143 |
| 2023-05-31 | 82,200.00 | 83,200.00 | 80,700.00 | 81,500.00 | 79,803.95 | 67,357 |
| 2023-05-30 | 83,700.00 | 84,300.00 | 82,100.00 | 82,200.00 | 80,489.39 | 31,575 |
| 2023-05-26 | 82,600.00 | 84,100.00 | 82,100.00 | 83,700.00 | 81,958.17 | 26,045 |
| 2023-05-25 | 84,600.00 | 85,400.00 | 83,000.00 | 83,000.00 | 81,272.74 | 48,707 |
| 2023-05-24 | 83,700.00 | 85,800.00 | 83,500.00 | 85,600.00 | 83,818.63 | 57,215 |
| 2023-05-23 | 83,100.00 | 85,100.00 | 82,500.00 | 84,200.00 | 82,447.77 | 45,524 |
| 2023-05-22 | 81,300.00 | 83,700.00 | 81,300.00 | 83,100.00 | 81,370.66 | 48,338 |
| 2023-05-19 | 81,200.00 | 81,500.00 | 80,600.00 | 81,300.00 | 79,608.12 | 37,957 |
| 2023-05-18 | 81,400.00 | 81,800.00 | 80,400.00 | 81,200.00 | 79,510.20 | 28,734 |
| 2023-05-17 | 81,400.00 | 82,100.00 | 81,000.00 | 81,600.00 | 79,901.87 | 19,145 |
| 2023-05-16 | 81,700.00 | 81,900.00 | 80,900.00 | 81,400.00 | 79,706.04 | 21,461 |
| 2023-05-15 | 81,800.00 | 82,000.00 | 80,500.00 | 81,400.00 | 79,706.04 | 23,257 |
| 2023-05-12 | 83,900.00 | 83,900.00 | 82,000.00 | 82,500.00 | 80,783.14 | 34,980 |
| 2023-05-11 | 82,900.00 | 84,100.00 | 82,500.00 | 83,700.00 | 81,958.17 | 63,280 |
| 2023-05-10 | 82,700.00 | 84,300.00 | 82,300.00 | 82,900.00 | 81,174.82 | 91,266 |
| 2023-05-09 | 79,900.00 | 83,200.00 | 79,800.00 | 82,300.00 | 80,587.31 | 121,139 |
| 2023-05-08 | 78,800.00 | 80,200.00 | 78,400.00 | 80,200.00 | 78,531.01 | 52,094 |
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.