CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 77,000.00 | 79,700.00 | 76,500.00 | 79,500.00 | 77,845.58 | 53,844 |
| 2023-05-03 | 77,500.00 | 78,300.00 | 76,900.00 | 77,900.00 | 76,278.87 | 33,753 |
| 2023-05-02 | 76,800.00 | 78,100.00 | 76,300.00 | 77,500.00 | 75,887.20 | 24,638 |
| 2023-04-28 | 75,900.00 | 78,100.00 | 75,900.00 | 77,100.00 | 75,495.52 | 45,457 |
| 2023-04-27 | 77,300.00 | 77,300.00 | 75,200.00 | 75,900.00 | 74,320.49 | 78,354 |
| 2023-04-26 | 77,900.00 | 78,400.00 | 77,200.00 | 77,300.00 | 75,691.36 | 34,918 |
| 2023-04-25 | 78,000.00 | 78,800.00 | 77,500.00 | 77,900.00 | 76,278.87 | 29,634 |
| 2023-04-24 | 79,400.00 | 79,400.00 | 77,500.00 | 77,700.00 | 76,083.03 | 36,888 |
| 2023-04-21 | 79,400.00 | 79,700.00 | 78,600.00 | 79,400.00 | 77,747.66 | 49,369 |
| 2023-04-20 | 79,400.00 | 79,800.00 | 78,600.00 | 79,700.00 | 78,041.41 | 29,580 |
| 2023-04-19 | 80,100.00 | 80,500.00 | 79,200.00 | 79,300.00 | 77,649.74 | 37,560 |
| 2023-04-18 | 79,600.00 | 80,400.00 | 79,100.00 | 80,100.00 | 78,433.09 | 44,577 |
| 2023-04-17 | 81,200.00 | 81,200.00 | 79,600.00 | 79,900.00 | 78,237.25 | 35,423 |
| 2023-04-14 | 79,500.00 | 81,700.00 | 79,300.00 | 81,000.00 | 79,314.36 | 100,564 |
| 2023-04-13 | 78,900.00 | 79,400.00 | 78,000.00 | 79,300.00 | 77,649.74 | 43,548 |
| 2023-04-12 | 78,600.00 | 79,200.00 | 78,100.00 | 79,000.00 | 77,355.98 | 44,483 |
| 2023-04-11 | 77,000.00 | 78,300.00 | 77,000.00 | 78,300.00 | 76,670.55 | 34,157 |
| 2023-04-10 | 77,900.00 | 77,900.00 | 77,000.00 | 77,000.00 | 75,397.60 | 36,755 |
| 2023-04-07 | 78,200.00 | 78,600.00 | 77,400.00 | 78,100.00 | 76,474.71 | 23,099 |
| 2023-04-06 | 78,800.00 | 78,900.00 | 78,000.00 | 78,100.00 | 76,474.71 | 40,794 |
| 2023-04-05 | 79,600.00 | 80,200.00 | 78,300.00 | 79,000.00 | 77,355.98 | 50,000 |
| 2023-04-04 | 78,600.00 | 79,400.00 | 77,700.00 | 79,300.00 | 77,649.74 | 48,867 |
| 2023-04-03 | 80,000.00 | 80,100.00 | 78,100.00 | 78,100.00 | 76,474.71 | 41,598 |
| 2023-03-31 | 79,300.00 | 80,500.00 | 78,400.00 | 79,900.00 | 78,237.25 | 47,718 |
| 2023-03-30 | 78,200.00 | 79,700.00 | 77,800.00 | 79,100.00 | 77,453.90 | 40,029 |
| 2023-03-29 | 78,300.00 | 79,000.00 | 77,600.00 | 78,100.00 | 76,474.71 | 31,765 |
| 2023-03-28 | 77,500.00 | 78,200.00 | 77,200.00 | 78,000.00 | 76,376.79 | 31,205 |
| 2023-03-27 | 78,900.00 | 78,900.00 | 76,700.00 | 77,400.00 | 75,789.28 | 31,564 |
| 2023-03-24 | 78,500.00 | 79,200.00 | 78,000.00 | 78,400.00 | 76,768.47 | 32,799 |
| 2023-03-23 | 78,600.00 | 79,300.00 | 77,600.00 | 79,200.00 | 77,551.82 | 42,967 |
| 2023-03-22 | 79,000.00 | 79,100.00 | 78,100.00 | 78,600.00 | 76,964.30 | 26,852 |
| 2023-03-21 | 78,900.00 | 79,100.00 | 78,100.00 | 78,700.00 | 77,062.22 | 25,089 |
| 2023-03-20 | 79,400.00 | 79,500.00 | 77,700.00 | 78,500.00 | 76,866.39 | 21,912 |
| 2023-03-17 | 77,600.00 | 78,900.00 | 76,800.00 | 78,900.00 | 77,258.06 | 54,526 |
| 2023-03-16 | 76,800.00 | 77,200.00 | 75,900.00 | 76,900.00 | 75,299.68 | 42,435 |
| 2023-03-15 | 78,700.00 | 78,700.00 | 77,200.00 | 77,500.00 | 75,887.20 | 51,730 |
| 2023-03-14 | 78,200.00 | 78,900.00 | 77,300.00 | 77,800.00 | 76,180.95 | 35,409 |
| 2023-03-13 | 79,900.00 | 79,900.00 | 77,500.00 | 79,000.00 | 77,355.98 | 42,525 |
| 2023-03-10 | 80,600.00 | 80,700.00 | 79,300.00 | 79,300.00 | 77,649.74 | 47,171 |
| 2023-03-09 | 81,000.00 | 81,700.00 | 80,500.00 | 80,800.00 | 79,118.52 | 43,228 |
| 2023-03-08 | 81,700.00 | 82,100.00 | 80,600.00 | 81,000.00 | 79,314.36 | 46,254 |
| 2023-03-07 | 82,500.00 | 83,100.00 | 82,200.00 | 82,200.00 | 80,489.39 | 31,380 |
| 2023-03-06 | 83,500.00 | 83,500.00 | 82,300.00 | 82,400.00 | 80,685.23 | 27,357 |
| 2023-03-03 | 83,600.00 | 83,900.00 | 82,100.00 | 82,900.00 | 81,174.82 | 30,126 |
| 2023-03-02 | 82,000.00 | 84,600.00 | 81,800.00 | 83,600.00 | 81,860.25 | 57,904 |
| 2023-02-28 | 82,600.00 | 83,600.00 | 81,700.00 | 81,700.00 | 79,999.79 | 45,978 |
| 2023-02-27 | 82,800.00 | 82,900.00 | 81,500.00 | 82,500.00 | 80,783.14 | 40,057 |
| 2023-02-24 | 83,600.00 | 84,300.00 | 83,300.00 | 83,300.00 | 81,566.50 | 35,878 |
| 2023-02-23 | 83,400.00 | 84,500.00 | 83,300.00 | 83,800.00 | 82,056.09 | 24,913 |
| 2023-02-22 | 84,200.00 | 84,200.00 | 83,100.00 | 83,400.00 | 81,664.41 | 41,104 |
| 2023-02-21 | 84,000.00 | 85,000.00 | 83,400.00 | 84,800.00 | 83,035.28 | 32,581 |
| 2023-02-20 | 83,600.00 | 85,100.00 | 83,000.00 | 84,100.00 | 82,349.85 | 46,005 |
| 2023-02-17 | 83,700.00 | 84,500.00 | 82,900.00 | 83,600.00 | 81,860.25 | 37,878 |
| 2023-02-16 | 83,700.00 | 84,800.00 | 83,700.00 | 84,400.00 | 82,643.60 | 31,805 |
| 2023-02-15 | 86,600.00 | 86,600.00 | 83,000.00 | 83,500.00 | 81,762.33 | 109,662 |
| 2023-02-14 | 87,000.00 | 87,100.00 | 85,900.00 | 86,500.00 | 84,699.90 | 34,389 |
| 2023-02-13 | 87,200.00 | 87,900.00 | 86,200.00 | 86,500.00 | 84,699.90 | 44,503 |
| 2023-02-10 | 89,100.00 | 89,300.00 | 86,800.00 | 87,200.00 | 85,385.34 | 91,269 |
| 2023-02-09 | 90,000.00 | 90,700.00 | 89,100.00 | 89,100.00 | 87,245.80 | 51,224 |
| 2023-02-08 | 89,600.00 | 90,400.00 | 89,100.00 | 89,800.00 | 87,931.23 | 51,566 |
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.