CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 125,500.00 | 127,500.00 | 124,500.00 | 127,500.00 | 124,188.20 | 57,587 |
| 2022-08-11 | 125,500.00 | 128,000.00 | 123,500.00 | 125,500.00 | 122,240.15 | 67,539 |
| 2022-08-10 | 122,500.00 | 127,500.00 | 122,000.00 | 125,500.00 | 122,240.15 | 111,423 |
| 2022-08-09 | 116,500.00 | 123,000.00 | 116,500.00 | 122,500.00 | 119,318.08 | 152,700 |
| 2022-08-08 | 114,000.00 | 115,000.00 | 113,000.00 | 115,000.00 | 112,012.89 | 35,349 |
| 2022-08-05 | 115,000.00 | 116,500.00 | 114,000.00 | 114,500.00 | 111,525.88 | 35,495 |
| 2022-08-04 | 115,500.00 | 115,500.00 | 114,000.00 | 115,000.00 | 112,012.89 | 28,882 |
| 2022-08-03 | 112,500.00 | 115,500.00 | 112,500.00 | 115,500.00 | 112,499.90 | 38,494 |
| 2022-08-02 | 113,500.00 | 114,000.00 | 112,000.00 | 113,500.00 | 110,551.85 | 51,539 |
| 2022-08-01 | 116,000.00 | 116,000.00 | 113,500.00 | 114,500.00 | 111,525.88 | 39,794 |
| 2022-07-29 | 117,000.00 | 117,000.00 | 115,000.00 | 116,500.00 | 113,473.93 | 39,535 |
| 2022-07-28 | 118,000.00 | 119,500.00 | 115,000.00 | 116,000.00 | 112,986.91 | 43,085 |
| 2022-07-27 | 118,500.00 | 119,500.00 | 117,000.00 | 118,000.00 | 114,934.96 | 31,991 |
| 2022-07-26 | 115,000.00 | 119,500.00 | 115,000.00 | 118,000.00 | 114,934.96 | 47,196 |
| 2022-07-25 | 116,500.00 | 117,500.00 | 115,500.00 | 116,000.00 | 112,986.91 | 26,155 |
| 2022-07-22 | 114,500.00 | 117,500.00 | 114,000.00 | 116,500.00 | 113,473.93 | 36,704 |
| 2022-07-21 | 113,000.00 | 116,500.00 | 112,500.00 | 115,500.00 | 112,499.90 | 57,115 |
| 2022-07-20 | 114,500.00 | 115,000.00 | 112,000.00 | 113,000.00 | 110,064.84 | 45,939 |
| 2022-07-19 | 112,500.00 | 114,000.00 | 112,000.00 | 113,000.00 | 110,064.84 | 33,156 |
| 2022-07-18 | 112,000.00 | 113,500.00 | 111,000.00 | 113,000.00 | 110,064.84 | 42,909 |
| 2022-07-15 | 115,000.00 | 115,000.00 | 111,000.00 | 111,500.00 | 108,603.80 | 36,943 |
| 2022-07-14 | 113,500.00 | 115,500.00 | 113,500.00 | 115,000.00 | 112,012.89 | 29,343 |
| 2022-07-13 | 114,000.00 | 117,000.00 | 113,500.00 | 115,000.00 | 112,012.89 | 38,124 |
| 2022-07-12 | 116,000.00 | 116,000.00 | 111,000.00 | 112,500.00 | 109,577.83 | 45,482 |
| 2022-07-11 | 120,500.00 | 121,000.00 | 115,500.00 | 116,000.00 | 112,986.91 | 52,801 |
| 2022-07-08 | 117,500.00 | 122,500.00 | 117,500.00 | 122,000.00 | 118,831.07 | 42,152 |
| 2022-07-07 | 120,000.00 | 120,500.00 | 117,000.00 | 117,000.00 | 113,960.94 | 34,175 |
| 2022-07-06 | 120,000.00 | 121,000.00 | 118,000.00 | 118,000.00 | 114,934.96 | 31,135 |
| 2022-07-05 | 118,500.00 | 122,000.00 | 118,000.00 | 121,500.00 | 118,344.05 | 45,775 |
| 2022-07-04 | 115,500.00 | 119,500.00 | 115,000.00 | 117,500.00 | 114,447.95 | 59,687 |
| 2022-07-01 | 117,000.00 | 117,000.00 | 113,000.00 | 114,000.00 | 111,038.86 | 31,916 |
| 2022-06-30 | 115,500.00 | 116,000.00 | 113,500.00 | 114,000.00 | 111,038.86 | 38,856 |
| 2022-06-29 | 114,500.00 | 116,000.00 | 113,500.00 | 115,000.00 | 112,012.89 | 17,981 |
| 2022-06-28 | 115,500.00 | 117,000.00 | 113,500.00 | 114,500.00 | 111,525.88 | 27,768 |
| 2022-06-27 | 112,500.00 | 115,500.00 | 111,500.00 | 115,500.00 | 112,499.90 | 32,090 |
| 2022-06-24 | 109,000.00 | 113,500.00 | 109,000.00 | 112,500.00 | 109,577.83 | 31,371 |
| 2022-06-23 | 110,500.00 | 113,000.00 | 109,500.00 | 110,000.00 | 107,142.76 | 43,502 |
| 2022-06-22 | 112,000.00 | 112,000.00 | 109,500.00 | 110,000.00 | 107,142.76 | 22,901 |
| 2022-06-21 | 113,000.00 | 113,500.00 | 111,000.00 | 111,500.00 | 108,603.80 | 24,775 |
| 2022-06-20 | 111,500.00 | 113,000.00 | 110,000.00 | 112,000.00 | 109,090.81 | 39,203 |
| 2022-06-17 | 111,500.00 | 111,500.00 | 109,500.00 | 111,000.00 | 108,116.79 | 93,726 |
| 2022-06-16 | 113,500.00 | 115,000.00 | 113,000.00 | 114,000.00 | 111,038.86 | 32,809 |
| 2022-06-15 | 113,000.00 | 116,500.00 | 110,500.00 | 112,500.00 | 109,577.83 | 75,713 |
| 2022-06-14 | 114,500.00 | 115,000.00 | 110,500.00 | 112,000.00 | 109,090.81 | 72,224 |
| 2022-06-13 | 119,500.00 | 120,000.00 | 114,000.00 | 115,500.00 | 112,499.90 | 72,356 |
| 2022-06-10 | 119,500.00 | 122,000.00 | 119,000.00 | 120,500.00 | 117,370.03 | 31,332 |
| 2022-06-09 | 122,000.00 | 122,500.00 | 119,500.00 | 121,000.00 | 117,857.04 | 76,240 |
| 2022-06-08 | 124,000.00 | 125,000.00 | 122,000.00 | 122,500.00 | 119,318.08 | 36,951 |
| 2022-06-07 | 128,000.00 | 128,500.00 | 124,000.00 | 124,000.00 | 120,779.12 | 42,315 |
| 2022-06-03 | 127,000.00 | 129,500.00 | 126,000.00 | 129,000.00 | 125,649.24 | 27,737 |
| 2022-06-02 | 128,000.00 | 128,000.00 | 125,000.00 | 125,500.00 | 122,240.15 | 37,414 |
| 2022-05-31 | 129,500.00 | 130,000.00 | 128,000.00 | 129,500.00 | 126,136.25 | 55,135 |
| 2022-05-30 | 130,000.00 | 130,500.00 | 129,000.00 | 129,500.00 | 126,136.25 | 21,877 |
| 2022-05-27 | 128,000.00 | 130,500.00 | 126,500.00 | 129,000.00 | 125,649.24 | 39,071 |
| 2022-05-26 | 124,000.00 | 127,500.00 | 124,000.00 | 127,500.00 | 124,188.20 | 36,138 |
| 2022-05-25 | 126,500.00 | 128,000.00 | 124,000.00 | 125,500.00 | 122,240.15 | 35,812 |
| 2022-05-24 | 122,500.00 | 126,000.00 | 122,500.00 | 125,500.00 | 122,240.15 | 39,830 |
| 2022-05-23 | 124,500.00 | 124,500.00 | 122,000.00 | 123,000.00 | 119,805.09 | 42,648 |
| 2022-05-20 | 126,500.00 | 127,500.00 | 123,000.00 | 124,500.00 | 121,266.13 | 80,555 |
| 2022-05-19 | 131,000.00 | 131,000.00 | 125,500.00 | 125,500.00 | 122,240.15 | 76,344 |
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.