CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 108,000.00 | 108,800.00 | 106,200.00 | 107,200.00 | 107,200.00 | 51,712 |
| 2026-04-17 | 105,400.00 | 107,900.00 | 104,500.00 | 106,800.00 | 106,800.00 | 66,222 |
| 2026-04-16 | 103,900.00 | 106,200.00 | 103,900.00 | 105,500.00 | 105,500.00 | 98,102 |
| 2026-04-15 | 105,800.00 | 106,300.00 | 102,400.00 | 103,600.00 | 103,600.00 | 114,526 |
| 2026-04-14 | 104,100.00 | 105,600.00 | 102,300.00 | 104,200.00 | 104,200.00 | 83,638 |
| 2026-04-13 | 105,800.00 | 105,800.00 | 102,200.00 | 103,100.00 | 103,100.00 | 74,288 |
| 2026-04-10 | 103,700.00 | 109,300.00 | 103,700.00 | 106,800.00 | 106,800.00 | 65,942 |
| 2026-04-09 | 103,300.00 | 106,400.00 | 103,000.00 | 103,400.00 | 103,400.00 | 86,360 |
| 2026-04-08 | 106,400.00 | 108,400.00 | 103,900.00 | 104,400.00 | 104,400.00 | 54,487 |
| 2026-04-07 | 104,300.00 | 105,600.00 | 101,900.00 | 102,000.00 | 102,000.00 | 49,900 |
| 2026-04-06 | 104,300.00 | 106,500.00 | 103,200.00 | 105,100.00 | 105,100.00 | 32,589 |
| 2026-04-03 | 104,000.00 | 105,100.00 | 103,300.00 | 103,300.00 | 103,300.00 | 28,643 |
| 2026-04-02 | 109,500.00 | 111,000.00 | 102,000.00 | 103,000.00 | 103,000.00 | 69,143 |
| 2026-04-01 | 107,600.00 | 109,600.00 | 104,500.00 | 108,900.00 | 108,900.00 | 69,032 |
| 2026-03-31 | 102,800.00 | 106,500.00 | 101,000.00 | 103,400.00 | 103,400.00 | 89,625 |
| 2026-03-30 | 103,300.00 | 106,100.00 | 101,600.00 | 105,300.00 | 105,300.00 | 43,444 |
| 2026-03-27 | 107,100.00 | 108,200.00 | 104,300.00 | 108,200.00 | 107,400.00 | 41,005 |
| 2026-03-26 | 113,200.00 | 113,200.00 | 106,600.00 | 108,000.00 | 107,201.48 | 68,267 |
| 2026-03-25 | 111,500.00 | 112,500.00 | 110,400.00 | 112,100.00 | 111,271.16 | 34,040 |
| 2026-03-24 | 110,400.00 | 112,500.00 | 105,800.00 | 109,100.00 | 108,293.35 | 35,057 |
| 2026-03-23 | 109,600.00 | 110,900.00 | 105,700.00 | 106,800.00 | 106,010.35 | 49,025 |
| 2026-03-20 | 113,100.00 | 116,600.00 | 113,100.00 | 113,800.00 | 112,958.60 | 48,159 |
| 2026-03-19 | 115,000.00 | 115,200.00 | 111,600.00 | 112,800.00 | 111,965.99 | 63,921 |
| 2026-03-18 | 116,000.00 | 118,800.00 | 114,100.00 | 117,900.00 | 117,028.28 | 93,416 |
| 2026-03-17 | 111,200.00 | 115,700.00 | 110,100.00 | 114,400.00 | 113,554.16 | 58,470 |
| 2026-03-16 | 111,400.00 | 113,400.00 | 109,200.00 | 110,000.00 | 109,186.69 | 90,195 |
| 2026-03-13 | 113,000.00 | 114,900.00 | 110,500.00 | 111,900.00 | 111,072.64 | 60,102 |
| 2026-03-12 | 116,400.00 | 117,700.00 | 111,500.00 | 115,600.00 | 114,745.29 | 71,226 |
| 2026-03-11 | 116,000.00 | 118,400.00 | 115,000.00 | 116,900.00 | 116,035.67 | 89,489 |
| 2026-03-10 | 112,500.00 | 115,200.00 | 110,500.00 | 113,800.00 | 112,958.60 | 80,907 |
| 2026-03-09 | 111,300.00 | 111,300.00 | 105,000.00 | 108,900.00 | 108,094.82 | 143,701 |
| 2026-03-06 | 111,700.00 | 122,300.00 | 111,700.00 | 119,400.00 | 118,517.19 | 85,169 |
| 2026-03-05 | 116,700.00 | 117,500.00 | 111,300.00 | 114,200.00 | 113,355.64 | 115,578 |
| 2026-03-04 | 125,000.00 | 125,000.00 | 110,000.00 | 110,500.00 | 109,682.99 | 104,078 |
| 2026-03-03 | 131,500.00 | 136,400.00 | 127,500.00 | 127,800.00 | 126,855.08 | 83,533 |
| 2026-02-27 | 134,500.00 | 135,500.00 | 131,600.00 | 132,000.00 | 131,024.03 | 89,959 |
| 2026-02-26 | 136,100.00 | 137,200.00 | 133,000.00 | 134,500.00 | 133,505.55 | 81,582 |
| 2026-02-25 | 138,800.00 | 139,000.00 | 135,500.00 | 136,000.00 | 134,994.45 | 83,691 |
| 2026-02-24 | 138,100.00 | 139,500.00 | 137,300.00 | 138,800.00 | 137,773.75 | 51,045 |
| 2026-02-23 | 139,200.00 | 139,900.00 | 137,100.00 | 138,400.00 | 137,376.71 | 61,557 |
| 2026-02-20 | 140,800.00 | 143,800.00 | 137,700.00 | 138,800.00 | 137,773.75 | 90,895 |
| 2026-02-19 | 138,800.00 | 141,200.00 | 135,600.00 | 140,100.00 | 139,064.14 | 93,444 |
| 2026-02-13 | 139,600.00 | 145,500.00 | 135,000.00 | 140,400.00 | 139,361.92 | 123,705 |
| 2026-02-12 | 146,500.00 | 148,000.00 | 137,400.00 | 142,800.00 | 141,744.18 | 253,054 |
| 2026-02-11 | 154,000.00 | 154,000.00 | 144,300.00 | 145,700.00 | 144,622.74 | 461,651 |
| 2026-02-10 | 118,900.00 | 141,000.00 | 115,800.00 | 136,700.00 | 135,689.28 | 665,296 |
| 2026-02-09 | 114,300.00 | 120,000.00 | 111,500.00 | 117,100.00 | 116,234.20 | 291,765 |
| 2026-02-06 | 113,100.00 | 113,800.00 | 107,100.00 | 108,800.00 | 107,995.56 | 166,540 |
| 2026-02-05 | 103,500.00 | 113,600.00 | 103,000.00 | 109,400.00 | 108,591.13 | 280,903 |
| 2026-02-04 | 102,300.00 | 108,000.00 | 102,300.00 | 103,400.00 | 102,635.49 | 87,776 |
| 2026-02-03 | 100,500.00 | 102,700.00 | 99,700.00 | 102,300.00 | 101,543.62 | 56,433 |
| 2026-02-02 | 104,800.00 | 104,800.00 | 98,500.00 | 99,000.00 | 98,268.02 | 62,315 |
| 2026-01-30 | 102,400.00 | 106,200.00 | 101,800.00 | 103,800.00 | 103,032.53 | 104,373 |
| 2026-01-29 | 99,600.00 | 103,900.00 | 98,300.00 | 102,900.00 | 102,139.19 | 98,881 |
| 2026-01-28 | 98,500.00 | 101,000.00 | 97,700.00 | 99,300.00 | 98,565.80 | 48,885 |
| 2026-01-27 | 99,800.00 | 99,800.00 | 97,600.00 | 98,200.00 | 97,473.94 | 59,216 |
| 2026-01-26 | 102,700.00 | 103,900.00 | 99,100.00 | 99,100.00 | 98,367.28 | 72,165 |
| 2026-01-23 | 101,700.00 | 102,900.00 | 99,600.00 | 102,700.00 | 101,940.67 | 86,940 |
| 2026-01-22 | 97,400.00 | 103,500.00 | 97,000.00 | 100,300.00 | 99,558.41 | 98,360 |
| 2026-01-21 | 96,200.00 | 98,900.00 | 94,200.00 | 98,000.00 | 97,275.42 | 80,656 |
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.