CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 85,900.00 | 86,100.00 | 84,000.00 | 84,200.00 | 82,012.92 | 127,591 |
| 2022-11-09 | 88,500.00 | 88,600.00 | 86,500.00 | 86,800.00 | 84,545.38 | 100,133 |
| 2022-11-08 | 88,500.00 | 89,400.00 | 86,900.00 | 88,500.00 | 86,201.22 | 83,995 |
| 2022-11-07 | 86,500.00 | 87,900.00 | 85,700.00 | 87,900.00 | 85,616.81 | 60,393 |
| 2022-11-04 | 84,200.00 | 86,300.00 | 83,900.00 | 86,300.00 | 84,058.37 | 61,870 |
| 2022-11-03 | 85,300.00 | 86,400.00 | 84,700.00 | 85,000.00 | 82,792.14 | 62,159 |
| 2022-11-02 | 85,200.00 | 87,800.00 | 83,800.00 | 87,500.00 | 85,227.20 | 74,431 |
| 2022-11-01 | 87,600.00 | 88,800.00 | 86,000.00 | 86,100.00 | 83,863.56 | 55,215 |
| 2022-10-31 | 87,800.00 | 87,900.00 | 84,800.00 | 87,900.00 | 85,616.81 | 62,078 |
| 2022-10-28 | 83,900.00 | 87,200.00 | 83,800.00 | 86,900.00 | 84,642.78 | 61,613 |
| 2022-10-27 | 80,800.00 | 85,000.00 | 80,600.00 | 85,000.00 | 82,792.14 | 93,351 |
| 2022-10-26 | 79,800.00 | 80,500.00 | 78,900.00 | 80,100.00 | 78,019.41 | 24,498 |
| 2022-10-25 | 82,500.00 | 82,600.00 | 79,700.00 | 79,800.00 | 77,727.20 | 35,761 |
| 2022-10-24 | 84,200.00 | 84,200.00 | 82,300.00 | 82,400.00 | 80,259.67 | 30,003 |
| 2022-10-21 | 84,700.00 | 84,800.00 | 82,200.00 | 82,300.00 | 80,162.27 | 66,799 |
| 2022-10-20 | 83,100.00 | 85,000.00 | 82,900.00 | 85,000.00 | 82,792.14 | 88,815 |
| 2022-10-19 | 84,300.00 | 84,400.00 | 82,600.00 | 83,200.00 | 81,038.89 | 60,961 |
| 2022-10-18 | 79,800.00 | 84,100.00 | 79,500.00 | 84,100.00 | 81,915.51 | 110,364 |
| 2022-10-17 | 79,400.00 | 79,800.00 | 77,900.00 | 78,400.00 | 76,363.57 | 68,385 |
| 2022-10-14 | 78,000.00 | 81,000.00 | 77,200.00 | 81,000.00 | 78,896.04 | 139,784 |
| 2022-10-13 | 78,800.00 | 79,400.00 | 77,000.00 | 77,500.00 | 75,486.95 | 111,133 |
| 2022-10-12 | 79,900.00 | 81,000.00 | 78,100.00 | 78,600.00 | 76,558.37 | 159,247 |
| 2022-10-11 | 80,900.00 | 81,500.00 | 78,100.00 | 80,300.00 | 78,214.22 | 214,064 |
| 2022-10-07 | 85,800.00 | 85,800.00 | 82,000.00 | 83,200.00 | 81,038.89 | 154,247 |
| 2022-10-06 | 86,600.00 | 86,900.00 | 85,700.00 | 85,900.00 | 83,668.76 | 115,356 |
| 2022-10-05 | 92,800.00 | 93,500.00 | 85,400.00 | 86,600.00 | 84,350.58 | 168,098 |
| 2022-10-04 | 90,600.00 | 93,100.00 | 90,600.00 | 92,000.00 | 89,610.31 | 72,918 |
| 2022-09-30 | 94,200.00 | 94,300.00 | 90,000.00 | 90,400.00 | 88,051.87 | 116,038 |
| 2022-09-29 | 97,400.00 | 98,100.00 | 93,700.00 | 94,500.00 | 92,045.37 | 99,381 |
| 2022-09-28 | 94,500.00 | 97,500.00 | 93,900.00 | 97,200.00 | 94,675.24 | 119,909 |
| 2022-09-27 | 96,000.00 | 97,000.00 | 93,500.00 | 95,700.00 | 93,214.20 | 98,001 |
| 2022-09-26 | 99,900.00 | 100,500.00 | 95,300.00 | 96,000.00 | 93,506.41 | 99,928 |
| 2022-09-23 | 104,500.00 | 104,500.00 | 100,500.00 | 100,500.00 | 97,889.52 | 50,854 |
| 2022-09-22 | 105,000.00 | 105,000.00 | 103,000.00 | 103,500.00 | 100,811.60 | 57,898 |
| 2022-09-21 | 106,000.00 | 107,500.00 | 104,500.00 | 106,000.00 | 103,246.66 | 45,406 |
| 2022-09-20 | 108,000.00 | 108,500.00 | 106,000.00 | 106,500.00 | 103,733.68 | 46,936 |
| 2022-09-19 | 108,000.00 | 108,500.00 | 104,500.00 | 106,500.00 | 103,733.68 | 64,435 |
| 2022-09-16 | 112,500.00 | 113,000.00 | 107,000.00 | 108,500.00 | 105,681.73 | 101,006 |
| 2022-09-15 | 112,500.00 | 113,500.00 | 112,000.00 | 113,000.00 | 110,064.84 | 39,694 |
| 2022-09-14 | 115,000.00 | 115,000.00 | 112,000.00 | 112,500.00 | 109,577.83 | 49,252 |
| 2022-09-13 | 115,000.00 | 117,000.00 | 114,500.00 | 116,500.00 | 113,473.93 | 37,930 |
| 2022-09-08 | 114,000.00 | 115,500.00 | 112,500.00 | 113,500.00 | 110,551.85 | 31,824 |
| 2022-09-07 | 115,500.00 | 116,000.00 | 112,500.00 | 113,500.00 | 110,551.85 | 33,634 |
| 2022-09-06 | 117,500.00 | 118,500.00 | 115,500.00 | 116,500.00 | 113,473.93 | 24,938 |
| 2022-09-05 | 118,000.00 | 120,000.00 | 115,500.00 | 116,500.00 | 113,473.93 | 20,918 |
| 2022-09-02 | 118,000.00 | 119,000.00 | 116,500.00 | 117,500.00 | 114,447.95 | 24,217 |
| 2022-09-01 | 118,500.00 | 120,000.00 | 117,000.00 | 118,000.00 | 114,934.96 | 38,686 |
| 2022-08-31 | 118,500.00 | 119,500.00 | 118,000.00 | 118,500.00 | 115,421.98 | 40,918 |
| 2022-08-30 | 118,500.00 | 119,500.00 | 117,500.00 | 119,000.00 | 115,908.99 | 33,594 |
| 2022-08-29 | 118,000.00 | 120,000.00 | 117,500.00 | 119,500.00 | 116,396.00 | 30,333 |
| 2022-08-26 | 122,000.00 | 123,500.00 | 120,500.00 | 121,500.00 | 118,344.05 | 28,282 |
| 2022-08-25 | 122,000.00 | 122,500.00 | 121,000.00 | 122,000.00 | 118,831.07 | 18,160 |
| 2022-08-24 | 122,500.00 | 123,000.00 | 120,500.00 | 121,500.00 | 118,344.05 | 32,027 |
| 2022-08-23 | 123,000.00 | 125,000.00 | 121,500.00 | 121,500.00 | 118,344.05 | 19,310 |
| 2022-08-22 | 123,000.00 | 126,000.00 | 121,500.00 | 125,000.00 | 121,753.14 | 41,145 |
| 2022-08-19 | 126,500.00 | 126,500.00 | 123,000.00 | 124,500.00 | 121,266.13 | 27,613 |
| 2022-08-18 | 126,000.00 | 128,000.00 | 125,500.00 | 126,500.00 | 123,214.18 | 31,318 |
| 2022-08-17 | 129,000.00 | 129,000.00 | 125,500.00 | 127,500.00 | 124,188.20 | 27,923 |
| 2022-08-16 | 127,500.00 | 129,000.00 | 126,000.00 | 128,000.00 | 124,675.22 | 44,182 |
| 2022-08-12 | 125,500.00 | 127,500.00 | 124,500.00 | 127,500.00 | 124,188.20 | 57,587 |
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.