CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 136,000.00 | 138,000.00 | 135,500.00 | 137,500.00 | 133,928.45 | 21,104 |
| 2021-11-19 | 136,000.00 | 138,500.00 | 135,500.00 | 136,500.00 | 132,954.43 | 16,378 |
| 2021-11-18 | 137,500.00 | 140,000.00 | 136,000.00 | 136,000.00 | 132,467.42 | 27,606 |
| 2021-11-17 | 139,000.00 | 139,500.00 | 137,500.00 | 137,500.00 | 133,928.45 | 18,157 |
| 2021-11-16 | 139,000.00 | 142,000.00 | 137,000.00 | 140,500.00 | 136,850.53 | 21,419 |
| 2021-11-15 | 140,000.00 | 140,500.00 | 138,000.00 | 140,000.00 | 136,363.52 | 19,222 |
| 2021-11-12 | 137,500.00 | 140,000.00 | 137,500.00 | 139,000.00 | 135,389.49 | 21,930 |
| 2021-11-11 | 138,500.00 | 138,500.00 | 135,500.00 | 137,500.00 | 133,928.45 | 29,588 |
| 2021-11-10 | 138,000.00 | 140,500.00 | 138,000.00 | 138,500.00 | 134,902.48 | 33,784 |
| 2021-11-09 | 144,000.00 | 145,500.00 | 139,500.00 | 141,000.00 | 137,337.54 | 44,971 |
| 2021-11-08 | 145,000.00 | 145,000.00 | 142,000.00 | 143,500.00 | 139,772.61 | 29,202 |
| 2021-11-05 | 145,000.00 | 146,000.00 | 143,000.00 | 144,500.00 | 140,746.63 | 20,873 |
| 2021-11-04 | 146,500.00 | 149,000.00 | 144,000.00 | 145,000.00 | 141,233.64 | 33,636 |
| 2021-11-03 | 150,000.00 | 150,000.00 | 145,000.00 | 145,500.00 | 141,720.66 | 20,155 |
| 2021-11-02 | 146,500.00 | 149,500.00 | 146,000.00 | 148,500.00 | 144,642.73 | 32,006 |
| 2021-11-01 | 143,000.00 | 147,000.00 | 142,500.00 | 146,000.00 | 142,207.67 | 27,212 |
| 2021-10-29 | 145,500.00 | 146,500.00 | 142,000.00 | 142,000.00 | 138,311.57 | 45,515 |
| 2021-10-28 | 148,500.00 | 148,500.00 | 145,500.00 | 145,500.00 | 141,720.66 | 26,432 |
| 2021-10-27 | 149,500.00 | 150,000.00 | 147,500.00 | 148,000.00 | 144,155.72 | 23,925 |
| 2021-10-26 | 151,000.00 | 151,000.00 | 148,500.00 | 149,000.00 | 145,129.74 | 29,927 |
| 2021-10-25 | 149,000.00 | 151,000.00 | 147,500.00 | 150,000.00 | 146,103.77 | 18,707 |
| 2021-10-22 | 150,000.00 | 151,500.00 | 148,000.00 | 149,000.00 | 145,129.74 | 34,204 |
| 2021-10-21 | 149,000.00 | 152,500.00 | 148,000.00 | 151,500.00 | 147,564.81 | 31,848 |
← NewerPage 21 of 21 · 1,223 trading days
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.