CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 89,700.00 | 89,900.00 | 89,100.00 | 89,600.00 | 87,735.39 | 41,820 |
| 2023-02-06 | 91,400.00 | 91,400.00 | 89,700.00 | 89,700.00 | 87,833.31 | 57,365 |
| 2023-02-03 | 90,400.00 | 93,300.00 | 89,800.00 | 91,900.00 | 89,987.53 | 65,516 |
| 2023-02-02 | 90,700.00 | 91,300.00 | 90,000.00 | 90,400.00 | 88,518.74 | 55,464 |
| 2023-02-01 | 90,200.00 | 90,300.00 | 89,400.00 | 90,100.00 | 88,224.99 | 46,094 |
| 2023-01-31 | 90,900.00 | 90,900.00 | 89,900.00 | 90,200.00 | 88,322.90 | 43,132 |
| 2023-01-30 | 91,500.00 | 91,900.00 | 90,200.00 | 90,300.00 | 88,420.82 | 29,220 |
| 2023-01-27 | 90,000.00 | 92,000.00 | 89,900.00 | 91,500.00 | 89,595.85 | 51,994 |
| 2023-01-26 | 90,300.00 | 90,900.00 | 89,500.00 | 90,200.00 | 88,322.90 | 69,383 |
| 2023-01-25 | 92,500.00 | 93,000.00 | 90,200.00 | 90,400.00 | 88,518.74 | 53,685 |
| 2023-01-20 | 92,200.00 | 92,700.00 | 91,200.00 | 92,300.00 | 90,379.20 | 44,209 |
| 2023-01-19 | 92,100.00 | 94,000.00 | 92,100.00 | 93,000.00 | 91,064.64 | 34,301 |
| 2023-01-18 | 91,700.00 | 93,500.00 | 91,300.00 | 93,500.00 | 91,554.23 | 31,968 |
| 2023-01-17 | 92,000.00 | 92,900.00 | 90,800.00 | 91,700.00 | 89,791.69 | 30,514 |
| 2023-01-16 | 92,400.00 | 93,500.00 | 91,600.00 | 93,000.00 | 91,064.64 | 34,112 |
| 2023-01-13 | 90,000.00 | 93,100.00 | 89,900.00 | 92,700.00 | 90,770.88 | 83,787 |
| 2023-01-12 | 89,600.00 | 90,300.00 | 88,800.00 | 88,800.00 | 86,952.04 | 57,982 |
| 2023-01-11 | 89,600.00 | 89,700.00 | 88,200.00 | 89,700.00 | 87,833.31 | 57,368 |
| 2023-01-10 | 90,500.00 | 90,500.00 | 88,800.00 | 89,200.00 | 87,343.71 | 36,055 |
| 2023-01-09 | 89,700.00 | 91,300.00 | 88,800.00 | 90,600.00 | 88,714.58 | 31,060 |
| 2023-01-06 | 87,400.00 | 89,300.00 | 87,400.00 | 88,700.00 | 86,854.12 | 45,634 |
| 2023-01-05 | 87,700.00 | 90,000.00 | 86,800.00 | 89,300.00 | 87,441.63 | 56,368 |
| 2023-01-04 | 90,300.00 | 90,300.00 | 87,200.00 | 87,700.00 | 85,874.93 | 69,220 |
| 2023-01-03 | 91,600.00 | 92,200.00 | 88,800.00 | 89,700.00 | 87,833.31 | 42,142 |
| 2023-01-02 | 95,100.00 | 95,100.00 | 89,700.00 | 91,000.00 | 89,106.26 | 35,326 |
| 2022-12-29 | 95,600.00 | 97,500.00 | 93,300.00 | 93,700.00 | 91,750.07 | 68,572 |
| 2022-12-28 | 93,800.00 | 95,900.00 | 92,500.00 | 94,600.00 | 92,631.34 | 53,721 |
| 2022-12-27 | 94,100.00 | 95,700.00 | 93,400.00 | 94,800.00 | 92,337.58 | 67,834 |
| 2022-12-26 | 93,200.00 | 94,300.00 | 92,400.00 | 93,400.00 | 90,973.95 | 43,590 |
| 2022-12-23 | 92,800.00 | 94,800.00 | 92,400.00 | 93,200.00 | 90,779.14 | 58,368 |
| 2022-12-22 | 90,300.00 | 94,500.00 | 90,300.00 | 93,400.00 | 90,973.95 | 101,336 |
| 2022-12-21 | 90,900.00 | 90,900.00 | 89,300.00 | 89,700.00 | 87,370.05 | 20,204 |
| 2022-12-20 | 90,300.00 | 91,500.00 | 89,100.00 | 90,000.00 | 87,662.26 | 55,064 |
| 2022-12-19 | 91,200.00 | 91,400.00 | 89,200.00 | 89,600.00 | 87,272.65 | 51,162 |
| 2022-12-16 | 91,600.00 | 92,700.00 | 90,300.00 | 91,700.00 | 89,318.10 | 55,107 |
| 2022-12-15 | 91,000.00 | 93,400.00 | 90,500.00 | 92,400.00 | 89,999.92 | 77,477 |
| 2022-12-14 | 90,700.00 | 91,800.00 | 89,600.00 | 91,400.00 | 89,025.90 | 65,864 |
| 2022-12-13 | 90,800.00 | 90,800.00 | 89,000.00 | 90,000.00 | 87,662.26 | 38,408 |
| 2022-12-12 | 91,000.00 | 91,600.00 | 89,700.00 | 89,800.00 | 87,467.46 | 54,343 |
| 2022-12-09 | 86,800.00 | 91,700.00 | 86,800.00 | 90,700.00 | 88,344.08 | 123,633 |
| 2022-12-08 | 84,600.00 | 87,900.00 | 84,200.00 | 86,700.00 | 84,447.98 | 76,908 |
| 2022-12-07 | 84,800.00 | 85,200.00 | 83,300.00 | 84,400.00 | 82,207.72 | 80,145 |
| 2022-12-06 | 87,400.00 | 87,800.00 | 84,600.00 | 84,600.00 | 82,402.53 | 115,145 |
| 2022-12-05 | 88,700.00 | 89,500.00 | 87,200.00 | 87,400.00 | 85,129.80 | 57,403 |
| 2022-12-02 | 90,500.00 | 90,500.00 | 87,900.00 | 88,000.00 | 85,714.21 | 75,783 |
| 2022-12-01 | 89,500.00 | 92,700.00 | 89,500.00 | 89,900.00 | 87,564.86 | 172,695 |
| 2022-11-30 | 92,500.00 | 92,800.00 | 88,400.00 | 88,400.00 | 86,103.82 | 1,264,673 |
| 2022-11-29 | 91,600.00 | 94,200.00 | 90,600.00 | 92,500.00 | 90,097.32 | 97,710 |
| 2022-11-28 | 91,900.00 | 92,000.00 | 89,700.00 | 91,400.00 | 89,025.90 | 68,525 |
| 2022-11-25 | 90,700.00 | 92,500.00 | 90,100.00 | 92,300.00 | 89,902.52 | 62,954 |
| 2022-11-24 | 89,600.00 | 90,800.00 | 88,600.00 | 90,700.00 | 88,344.08 | 47,482 |
| 2022-11-23 | 88,700.00 | 90,500.00 | 88,500.00 | 89,900.00 | 87,564.86 | 51,134 |
| 2022-11-22 | 88,700.00 | 89,400.00 | 87,200.00 | 88,700.00 | 86,396.03 | 54,516 |
| 2022-11-21 | 89,900.00 | 89,900.00 | 87,400.00 | 88,300.00 | 86,006.42 | 70,263 |
| 2022-11-18 | 91,600.00 | 91,600.00 | 89,500.00 | 89,500.00 | 87,175.25 | 61,414 |
| 2022-11-17 | 90,600.00 | 92,600.00 | 89,800.00 | 91,400.00 | 89,025.90 | 75,085 |
| 2022-11-16 | 92,000.00 | 92,400.00 | 88,800.00 | 90,600.00 | 88,246.68 | 95,430 |
| 2022-11-15 | 91,000.00 | 91,900.00 | 88,500.00 | 91,700.00 | 89,318.10 | 111,815 |
| 2022-11-14 | 86,600.00 | 91,000.00 | 86,600.00 | 90,000.00 | 87,662.26 | 149,101 |
| 2022-11-11 | 86,500.00 | 88,700.00 | 83,800.00 | 86,600.00 | 84,350.58 | 211,458 |
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.