CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 121,500.00 | 124,500.00 | 121,000.00 | 124,500.00 | 121,266.13 | 22,205 |
| 2022-02-17 | 124,000.00 | 125,500.00 | 120,500.00 | 123,000.00 | 119,805.09 | 43,336 |
| 2022-02-16 | 122,000.00 | 124,500.00 | 120,000.00 | 123,500.00 | 120,292.10 | 39,305 |
| 2022-02-15 | 118,000.00 | 125,000.00 | 117,500.00 | 122,000.00 | 118,831.07 | 61,383 |
| 2022-02-14 | 120,500.00 | 122,000.00 | 116,000.00 | 117,500.00 | 114,447.95 | 69,980 |
| 2022-02-11 | 127,000.00 | 127,000.00 | 124,000.00 | 124,500.00 | 121,266.13 | 38,299 |
| 2022-02-10 | 124,000.00 | 128,000.00 | 124,000.00 | 127,500.00 | 124,188.20 | 48,321 |
| 2022-02-09 | 124,000.00 | 125,500.00 | 122,500.00 | 125,000.00 | 121,753.14 | 24,623 |
| 2022-02-08 | 122,000.00 | 124,000.00 | 121,000.00 | 122,000.00 | 118,831.07 | 31,727 |
| 2022-02-07 | 121,000.00 | 121,500.00 | 118,500.00 | 121,000.00 | 117,857.04 | 28,257 |
| 2022-02-04 | 119,000.00 | 122,000.00 | 119,000.00 | 121,000.00 | 117,857.04 | 31,654 |
| 2022-02-03 | 116,000.00 | 121,500.00 | 116,000.00 | 119,000.00 | 115,908.99 | 35,595 |
| 2022-01-28 | 113,500.00 | 117,000.00 | 113,000.00 | 116,000.00 | 112,986.91 | 40,308 |
| 2022-01-27 | 116,500.00 | 117,500.00 | 112,000.00 | 113,000.00 | 110,064.84 | 60,702 |
| 2022-01-26 | 117,000.00 | 118,500.00 | 117,000.00 | 117,000.00 | 113,960.94 | 27,250 |
| 2022-01-25 | 121,000.00 | 121,000.00 | 117,000.00 | 117,500.00 | 114,447.95 | 44,706 |
| 2022-01-24 | 125,000.00 | 125,500.00 | 120,500.00 | 121,000.00 | 117,857.04 | 32,670 |
| 2022-01-21 | 122,500.00 | 125,500.00 | 122,500.00 | 124,000.00 | 120,779.12 | 35,527 |
| 2022-01-20 | 120,500.00 | 125,000.00 | 120,000.00 | 124,000.00 | 120,779.12 | 35,024 |
| 2022-01-19 | 120,500.00 | 121,500.00 | 119,000.00 | 120,000.00 | 116,883.01 | 40,836 |
| 2022-01-18 | 124,000.00 | 124,000.00 | 121,000.00 | 121,500.00 | 118,344.05 | 31,556 |
| 2022-01-17 | 124,500.00 | 125,000.00 | 122,500.00 | 123,500.00 | 120,292.10 | 36,572 |
| 2022-01-14 | 128,000.00 | 128,000.00 | 124,500.00 | 124,500.00 | 121,266.13 | 37,157 |
| 2022-01-13 | 128,000.00 | 128,000.00 | 127,000.00 | 128,000.00 | 124,675.22 | 23,848 |
| 2022-01-12 | 126,500.00 | 127,500.00 | 126,000.00 | 127,500.00 | 124,188.20 | 27,916 |
| 2022-01-11 | 125,000.00 | 126,500.00 | 124,500.00 | 126,000.00 | 122,727.17 | 36,051 |
| 2022-01-10 | 126,500.00 | 127,500.00 | 125,000.00 | 126,000.00 | 122,727.17 | 26,951 |
| 2022-01-07 | 125,500.00 | 127,500.00 | 125,000.00 | 127,500.00 | 124,188.20 | 32,423 |
| 2022-01-06 | 126,500.00 | 127,500.00 | 125,000.00 | 125,500.00 | 122,240.15 | 50,687 |
| 2022-01-05 | 128,000.00 | 129,500.00 | 126,000.00 | 126,500.00 | 123,214.18 | 59,947 |
| 2022-01-04 | 129,500.00 | 129,500.00 | 127,500.00 | 129,000.00 | 125,649.24 | 29,849 |
| 2022-01-03 | 125,500.00 | 130,000.00 | 125,500.00 | 129,000.00 | 125,649.24 | 48,010 |
| 2021-12-30 | 126,500.00 | 126,500.00 | 124,500.00 | 126,000.00 | 122,727.17 | 66,720 |
| 2021-12-29 | 125,000.00 | 128,000.00 | 124,000.00 | 126,500.00 | 123,214.18 | 58,042 |
| 2021-12-28 | 129,000.00 | 129,500.00 | 123,500.00 | 125,000.00 | 121,753.14 | 190,152 |
| 2021-12-27 | 130,000.00 | 131,000.00 | 128,500.00 | 129,000.00 | 125,649.24 | 29,982 |
| 2021-12-24 | 130,500.00 | 131,500.00 | 129,000.00 | 129,500.00 | 126,136.25 | 29,213 |
| 2021-12-23 | 131,000.00 | 131,500.00 | 130,000.00 | 130,500.00 | 127,110.28 | 18,977 |
| 2021-12-22 | 129,500.00 | 131,000.00 | 129,000.00 | 130,000.00 | 126,623.27 | 16,556 |
| 2021-12-21 | 130,500.00 | 132,000.00 | 129,500.00 | 129,500.00 | 126,136.25 | 23,377 |
| 2021-12-20 | 133,500.00 | 133,500.00 | 130,000.00 | 130,000.00 | 126,623.27 | 25,528 |
| 2021-12-17 | 132,000.00 | 134,000.00 | 131,000.00 | 133,500.00 | 130,032.35 | 31,490 |
| 2021-12-16 | 132,000.00 | 133,000.00 | 130,500.00 | 132,000.00 | 128,571.32 | 17,275 |
| 2021-12-15 | 131,500.00 | 133,500.00 | 131,000.00 | 131,500.00 | 128,084.30 | 16,396 |
| 2021-12-14 | 133,000.00 | 135,000.00 | 131,500.00 | 131,500.00 | 128,084.30 | 25,931 |
| 2021-12-13 | 135,000.00 | 136,000.00 | 133,000.00 | 134,000.00 | 130,519.37 | 35,184 |
| 2021-12-10 | 134,500.00 | 136,000.00 | 133,000.00 | 135,000.00 | 131,493.39 | 24,775 |
| 2021-12-09 | 135,000.00 | 136,000.00 | 133,000.00 | 134,500.00 | 131,006.38 | 41,935 |
| 2021-12-08 | 133,000.00 | 135,000.00 | 131,500.00 | 133,500.00 | 130,032.35 | 47,265 |
| 2021-12-07 | 129,500.00 | 132,500.00 | 129,000.00 | 131,500.00 | 128,084.30 | 30,366 |
| 2021-12-06 | 131,500.00 | 131,500.00 | 128,000.00 | 130,000.00 | 126,623.27 | 34,541 |
| 2021-12-03 | 128,500.00 | 132,000.00 | 127,500.00 | 131,000.00 | 127,597.29 | 33,274 |
| 2021-12-02 | 123,500.00 | 130,500.00 | 123,000.00 | 129,000.00 | 125,649.24 | 52,668 |
| 2021-12-01 | 124,000.00 | 126,000.00 | 123,000.00 | 125,000.00 | 121,753.14 | 60,420 |
| 2021-11-30 | 129,000.00 | 130,500.00 | 124,000.00 | 124,000.00 | 120,779.12 | 72,044 |
| 2021-11-29 | 129,000.00 | 133,000.00 | 129,000.00 | 129,000.00 | 125,649.24 | 46,563 |
| 2021-11-26 | 131,000.00 | 131,500.00 | 129,500.00 | 129,500.00 | 126,136.25 | 36,146 |
| 2021-11-25 | 133,500.00 | 134,500.00 | 131,000.00 | 131,000.00 | 127,597.29 | 37,820 |
| 2021-11-24 | 135,000.00 | 136,000.00 | 133,500.00 | 135,000.00 | 131,493.39 | 28,007 |
| 2021-11-23 | 136,000.00 | 137,000.00 | 134,500.00 | 135,000.00 | 131,493.39 | 29,028 |
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.