CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 131,000.00 | 133,000.00 | 129,000.00 | 132,500.00 | 129,058.33 | 38,045 |
| 2022-05-17 | 131,000.00 | 132,500.00 | 130,500.00 | 131,500.00 | 128,084.30 | 22,972 |
| 2022-05-16 | 131,000.00 | 133,000.00 | 129,500.00 | 131,500.00 | 128,084.30 | 63,712 |
| 2022-05-13 | 131,000.00 | 132,000.00 | 130,000.00 | 131,000.00 | 127,597.29 | 74,074 |
| 2022-05-12 | 127,500.00 | 131,500.00 | 126,000.00 | 129,000.00 | 125,649.24 | 114,004 |
| 2022-05-11 | 121,000.00 | 128,000.00 | 120,000.00 | 127,000.00 | 123,701.19 | 138,674 |
| 2022-05-10 | 119,000.00 | 122,500.00 | 115,500.00 | 121,500.00 | 118,344.05 | 71,519 |
| 2022-05-09 | 120,000.00 | 120,500.00 | 117,500.00 | 118,500.00 | 115,421.98 | 35,737 |
| 2022-05-06 | 120,500.00 | 122,000.00 | 119,500.00 | 120,500.00 | 117,370.03 | 27,226 |
| 2022-05-04 | 121,000.00 | 122,000.00 | 120,500.00 | 122,000.00 | 118,831.07 | 23,075 |
| 2022-05-03 | 122,000.00 | 123,500.00 | 120,500.00 | 121,000.00 | 117,857.04 | 31,103 |
| 2022-05-02 | 122,500.00 | 123,500.00 | 121,000.00 | 122,500.00 | 119,318.08 | 18,957 |
| 2022-04-29 | 121,000.00 | 123,500.00 | 121,000.00 | 123,000.00 | 119,805.09 | 27,947 |
| 2022-04-28 | 119,000.00 | 122,500.00 | 118,000.00 | 121,500.00 | 118,344.05 | 37,567 |
| 2022-04-27 | 117,500.00 | 121,000.00 | 117,000.00 | 119,500.00 | 116,396.00 | 37,442 |
| 2022-04-26 | 122,500.00 | 123,500.00 | 120,500.00 | 121,000.00 | 117,857.04 | 49,158 |
| 2022-04-25 | 124,000.00 | 124,000.00 | 121,500.00 | 122,000.00 | 118,831.07 | 40,942 |
| 2022-04-22 | 127,000.00 | 128,000.00 | 125,000.00 | 125,000.00 | 121,753.14 | 44,550 |
| 2022-04-21 | 129,000.00 | 129,500.00 | 127,000.00 | 127,000.00 | 123,701.19 | 46,930 |
| 2022-04-20 | 129,000.00 | 129,500.00 | 127,000.00 | 128,000.00 | 124,675.22 | 65,182 |
| 2022-04-19 | 132,500.00 | 133,000.00 | 129,500.00 | 130,000.00 | 126,623.27 | 60,688 |
| 2022-04-18 | 129,500.00 | 132,500.00 | 128,000.00 | 132,000.00 | 128,571.32 | 54,533 |
| 2022-04-15 | 127,000.00 | 131,500.00 | 126,500.00 | 130,000.00 | 126,623.27 | 60,779 |
| 2022-04-14 | 126,500.00 | 130,000.00 | 126,000.00 | 129,000.00 | 125,649.24 | 67,263 |
| 2022-04-13 | 124,500.00 | 129,000.00 | 123,000.00 | 127,500.00 | 124,188.20 | 120,438 |
| 2022-04-12 | 121,000.00 | 125,500.00 | 121,000.00 | 123,000.00 | 119,805.09 | 50,776 |
| 2022-04-11 | 121,500.00 | 122,500.00 | 119,500.00 | 122,000.00 | 118,831.07 | 53,137 |
| 2022-04-08 | 125,500.00 | 126,000.00 | 121,500.00 | 122,000.00 | 118,831.07 | 52,197 |
| 2022-04-07 | 125,500.00 | 127,000.00 | 125,000.00 | 125,500.00 | 122,240.15 | 29,713 |
| 2022-04-06 | 127,500.00 | 128,500.00 | 126,500.00 | 127,000.00 | 123,701.19 | 25,328 |
| 2022-04-05 | 127,000.00 | 128,000.00 | 126,000.00 | 128,000.00 | 124,675.22 | 26,338 |
| 2022-04-04 | 126,500.00 | 127,500.00 | 125,000.00 | 127,000.00 | 123,701.19 | 30,107 |
| 2022-04-01 | 128,000.00 | 128,500.00 | 126,500.00 | 126,500.00 | 123,214.18 | 40,994 |
| 2022-03-31 | 131,500.00 | 132,000.00 | 128,000.00 | 129,500.00 | 126,136.25 | 38,131 |
| 2022-03-30 | 131,500.00 | 131,500.00 | 130,500.00 | 131,000.00 | 127,597.29 | 22,188 |
| 2022-03-29 | 131,000.00 | 131,500.00 | 129,000.00 | 130,500.00 | 127,110.28 | 33,944 |
| 2022-03-28 | 127,000.00 | 130,500.00 | 126,000.00 | 130,000.00 | 126,623.27 | 27,455 |
| 2022-03-25 | 132,000.00 | 132,000.00 | 127,000.00 | 127,500.00 | 124,188.20 | 58,671 |
| 2022-03-24 | 131,000.00 | 133,500.00 | 130,500.00 | 132,000.00 | 128,571.32 | 26,991 |
| 2022-03-23 | 132,000.00 | 133,500.00 | 132,000.00 | 132,500.00 | 129,058.33 | 28,272 |
| 2022-03-22 | 130,500.00 | 133,000.00 | 130,500.00 | 132,000.00 | 128,571.32 | 18,726 |
| 2022-03-21 | 135,500.00 | 135,500.00 | 131,000.00 | 131,000.00 | 127,597.29 | 37,265 |
| 2022-03-18 | 134,000.00 | 136,500.00 | 133,000.00 | 135,500.00 | 131,980.40 | 68,348 |
| 2022-03-17 | 137,000.00 | 138,000.00 | 134,000.00 | 134,000.00 | 130,519.37 | 42,514 |
| 2022-03-16 | 133,500.00 | 135,500.00 | 133,500.00 | 134,500.00 | 131,006.38 | 25,623 |
| 2022-03-15 | 137,000.00 | 137,000.00 | 132,500.00 | 133,500.00 | 130,032.35 | 61,811 |
| 2022-03-14 | 133,500.00 | 138,000.00 | 132,000.00 | 137,500.00 | 133,928.45 | 95,012 |
| 2022-03-11 | 132,500.00 | 135,000.00 | 131,000.00 | 134,000.00 | 130,519.37 | 73,432 |
| 2022-03-10 | 130,000.00 | 134,000.00 | 129,500.00 | 133,000.00 | 129,545.34 | 71,427 |
| 2022-03-08 | 127,500.00 | 131,000.00 | 125,000.00 | 128,000.00 | 124,675.22 | 58,777 |
| 2022-03-07 | 131,500.00 | 132,500.00 | 129,000.00 | 130,000.00 | 126,623.27 | 62,195 |
| 2022-03-04 | 131,500.00 | 134,500.00 | 131,000.00 | 132,000.00 | 128,571.32 | 62,447 |
| 2022-03-03 | 133,000.00 | 134,000.00 | 131,000.00 | 131,500.00 | 128,084.30 | 77,408 |
| 2022-03-02 | 124,500.00 | 133,000.00 | 124,000.00 | 131,000.00 | 127,597.29 | 136,465 |
| 2022-02-28 | 123,500.00 | 125,000.00 | 122,000.00 | 124,000.00 | 120,779.12 | 37,907 |
| 2022-02-25 | 124,000.00 | 125,000.00 | 123,000.00 | 123,500.00 | 120,292.10 | 29,933 |
| 2022-02-24 | 123,500.00 | 125,000.00 | 122,000.00 | 123,500.00 | 120,292.10 | 37,325 |
| 2022-02-23 | 126,500.00 | 126,500.00 | 123,500.00 | 124,000.00 | 120,779.12 | 37,535 |
| 2022-02-22 | 125,000.00 | 126,000.00 | 123,000.00 | 125,000.00 | 121,753.14 | 37,730 |
| 2022-02-21 | 121,500.00 | 126,000.00 | 121,500.00 | 125,000.00 | 121,753.14 | 30,671 |
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.