CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 73,000.00 | 73,000.00 | 71,000.00 | 71,500.00 | 71,500.00 | 37,159 |
| 2026-07-16 | 72,400.00 | 73,900.00 | 71,500.00 | 72,500.00 | 72,500.00 | 47,662 |
| 2026-07-15 | 72,800.00 | 73,500.00 | 71,400.00 | 71,700.00 | 71,700.00 | 44,395 |
| 2026-07-14 | 73,300.00 | 73,700.00 | 71,600.00 | 71,700.00 | 71,700.00 | 53,215 |
| 2026-07-13 | 74,500.00 | 75,900.00 | 72,900.00 | 73,600.00 | 73,600.00 | 58,115 |
| 2026-07-10 | 73,100.00 | 75,900.00 | 72,100.00 | 73,900.00 | 73,900.00 | 56,493 |
| 2026-07-09 | 74,800.00 | 74,800.00 | 71,100.00 | 71,900.00 | 71,900.00 | 78,777 |
| 2026-07-08 | 76,300.00 | 76,400.00 | 72,200.00 | 74,300.00 | 74,300.00 | 66,280 |
| 2026-07-07 | 75,400.00 | 77,300.00 | 74,000.00 | 76,700.00 | 76,700.00 | 56,743 |
| 2026-07-06 | 76,400.00 | 78,000.00 | 75,200.00 | 76,400.00 | 76,400.00 | 35,494 |
| 2026-07-03 | 77,200.00 | 77,400.00 | 74,800.00 | 76,600.00 | 76,600.00 | 46,305 |
| 2026-07-02 | 75,400.00 | 78,400.00 | 73,200.00 | 76,100.00 | 76,100.00 | 75,955 |
| 2026-07-01 | 75,100.00 | 76,300.00 | 74,100.00 | 75,300.00 | 75,300.00 | 42,340 |
| 2026-06-30 | 77,100.00 | 77,100.00 | 73,200.00 | 74,100.00 | 74,100.00 | 50,943 |
| 2026-06-29 | 71,800.00 | 77,400.00 | 71,700.00 | 77,100.00 | 77,100.00 | 56,125 |
| 2026-06-26 | 74,800.00 | 74,800.00 | 69,500.00 | 71,800.00 | 71,800.00 | 63,515 |
| 2026-06-25 | 74,600.00 | 77,200.00 | 73,900.00 | 74,100.00 | 74,100.00 | 59,220 |
| 2026-06-24 | 74,100.00 | 75,600.00 | 72,400.00 | 74,600.00 | 74,600.00 | 63,727 |
| 2026-06-23 | 77,400.00 | 77,400.00 | 73,100.00 | 73,400.00 | 73,400.00 | 52,421 |
| 2026-06-22 | 79,900.00 | 80,000.00 | 76,800.00 | 76,800.00 | 76,800.00 | 53,159 |
| 2026-06-19 | 81,900.00 | 82,500.00 | 78,600.00 | 80,300.00 | 80,300.00 | 59,099 |
| 2026-06-18 | 84,000.00 | 84,600.00 | 81,400.00 | 81,400.00 | 81,400.00 | 38,487 |
| 2026-06-17 | 87,000.00 | 87,200.00 | 84,600.00 | 84,700.00 | 84,700.00 | 36,663 |
| 2026-06-16 | 85,700.00 | 88,200.00 | 85,300.00 | 87,300.00 | 87,300.00 | 59,145 |
| 2026-06-15 | 86,500.00 | 86,700.00 | 84,700.00 | 85,300.00 | 85,300.00 | 39,161 |
| 2026-06-12 | 82,500.00 | 84,800.00 | 81,700.00 | 82,700.00 | 82,700.00 | 81,520 |
| 2026-06-11 | 79,200.00 | 80,600.00 | 78,350.00 | 79,800.00 | 79,800.00 | 87,377 |
| 2026-06-10 | 79,800.00 | 80,700.00 | 78,300.00 | 80,300.00 | 80,300.00 | 77,786 |
| 2026-06-09 | 78,300.00 | 81,700.00 | 78,200.00 | 80,700.00 | 80,700.00 | 72,742 |
| 2026-06-08 | 81,000.00 | 81,000.00 | 76,200.00 | 77,600.00 | 77,600.00 | 118,143 |
| 2026-06-05 | 83,400.00 | 83,400.00 | 80,600.00 | 81,900.00 | 81,900.00 | 73,850 |
| 2026-06-04 | 83,900.00 | 84,300.00 | 82,300.00 | 82,600.00 | 82,600.00 | 47,193 |
| 2026-06-02 | 85,500.00 | 85,500.00 | 82,700.00 | 83,900.00 | 83,900.00 | 62,401 |
| 2026-06-01 | 85,300.00 | 85,800.00 | 83,500.00 | 84,400.00 | 84,400.00 | 71,967 |
| 2026-05-29 | 86,100.00 | 86,700.00 | 82,800.00 | 85,500.00 | 85,500.00 | 87,111 |
| 2026-05-28 | 86,600.00 | 86,800.00 | 83,200.00 | 85,500.00 | 85,500.00 | 87,116 |
| 2026-05-27 | 88,900.00 | 89,100.00 | 85,300.00 | 85,800.00 | 85,800.00 | 83,615 |
| 2026-05-26 | 91,200.00 | 91,500.00 | 88,600.00 | 89,000.00 | 89,000.00 | 68,009 |
| 2026-05-22 | 90,300.00 | 90,900.00 | 88,600.00 | 89,600.00 | 89,600.00 | 77,523 |
| 2026-05-21 | 87,000.00 | 89,700.00 | 86,500.00 | 89,000.00 | 89,000.00 | 76,337 |
| 2026-05-20 | 89,600.00 | 89,700.00 | 84,500.00 | 85,700.00 | 85,700.00 | 92,164 |
| 2026-05-19 | 90,100.00 | 90,800.00 | 87,200.00 | 88,600.00 | 88,600.00 | 59,233 |
| 2026-05-18 | 92,400.00 | 94,500.00 | 89,000.00 | 89,200.00 | 89,200.00 | 80,470 |
| 2026-05-15 | 95,500.00 | 96,500.00 | 91,600.00 | 92,400.00 | 92,400.00 | 89,149 |
| 2026-05-14 | 95,600.00 | 95,700.00 | 90,600.00 | 94,800.00 | 94,800.00 | 123,199 |
| 2026-05-13 | 95,700.00 | 98,200.00 | 94,000.00 | 95,400.00 | 95,400.00 | 82,603 |
| 2026-05-12 | 97,800.00 | 97,800.00 | 93,500.00 | 95,700.00 | 95,700.00 | 106,422 |
| 2026-05-11 | 100,400.00 | 100,400.00 | 96,700.00 | 97,200.00 | 97,200.00 | 110,961 |
| 2026-05-08 | 100,700.00 | 101,000.00 | 99,800.00 | 100,600.00 | 100,600.00 | 49,889 |
| 2026-05-07 | 100,800.00 | 101,600.00 | 99,600.00 | 100,800.00 | 100,800.00 | 84,323 |
| 2026-05-06 | 101,300.00 | 101,300.00 | 99,600.00 | 99,700.00 | 99,700.00 | 90,684 |
| 2026-05-04 | 102,000.00 | 102,700.00 | 101,000.00 | 101,300.00 | 101,300.00 | 52,193 |
| 2026-04-30 | 102,200.00 | 103,000.00 | 100,900.00 | 101,100.00 | 101,100.00 | 50,132 |
| 2026-04-29 | 101,800.00 | 102,900.00 | 100,700.00 | 101,800.00 | 101,800.00 | 59,655 |
| 2026-04-28 | 103,000.00 | 103,200.00 | 100,900.00 | 101,200.00 | 101,200.00 | 79,525 |
| 2026-04-27 | 102,600.00 | 103,600.00 | 101,300.00 | 103,000.00 | 103,000.00 | 68,430 |
| 2026-04-24 | 102,200.00 | 102,800.00 | 101,000.00 | 102,400.00 | 102,400.00 | 66,837 |
| 2026-04-23 | 104,700.00 | 105,400.00 | 100,900.00 | 102,100.00 | 102,100.00 | 94,559 |
| 2026-04-22 | 106,700.00 | 106,700.00 | 102,100.00 | 103,900.00 | 103,900.00 | 149,363 |
| 2026-04-21 | 108,800.00 | 109,100.00 | 106,500.00 | 107,000.00 | 107,000.00 | 57,615 |
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.