CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 96,200.00 | 98,900.00 | 94,200.00 | 98,000.00 | 97,275.42 | 80,656 |
| 2026-01-20 | 96,700.00 | 98,100.00 | 96,200.00 | 96,900.00 | 96,183.55 | 70,429 |
| 2026-01-19 | 97,400.00 | 98,600.00 | 97,000.00 | 97,400.00 | 96,679.85 | 46,557 |
| 2026-01-16 | 99,200.00 | 99,200.00 | 97,100.00 | 97,400.00 | 96,679.85 | 54,014 |
| 2026-01-15 | 99,500.00 | 101,900.00 | 97,500.00 | 98,400.00 | 97,672.46 | 90,338 |
| 2026-01-14 | 98,500.00 | 100,100.00 | 96,100.00 | 99,600.00 | 98,863.59 | 98,771 |
| 2026-01-13 | 98,300.00 | 98,300.00 | 96,100.00 | 98,100.00 | 97,374.68 | 67,365 |
| 2026-01-12 | 93,800.00 | 99,500.00 | 93,500.00 | 98,300.00 | 97,573.20 | 120,835 |
| 2026-01-09 | 94,200.00 | 97,100.00 | 93,300.00 | 93,500.00 | 92,808.69 | 89,911 |
| 2026-01-08 | 96,000.00 | 96,100.00 | 91,900.00 | 93,900.00 | 93,205.73 | 161,458 |
| 2026-01-07 | 93,500.00 | 96,800.00 | 93,500.00 | 96,000.00 | 95,290.20 | 102,861 |
| 2026-01-06 | 95,200.00 | 95,600.00 | 93,800.00 | 94,300.00 | 93,602.77 | 68,233 |
| 2026-01-05 | 96,000.00 | 96,400.00 | 94,100.00 | 94,900.00 | 94,198.34 | 65,197 |
| 2026-01-02 | 97,400.00 | 101,100.00 | 95,000.00 | 95,000.00 | 94,297.60 | 112,810 |
| 2025-12-30 | 93,200.00 | 95,300.00 | 92,800.00 | 94,600.00 | 93,900.55 | 49,711 |
| 2025-12-29 | 93,500.00 | 93,500.00 | 91,600.00 | 93,200.00 | 92,510.91 | 43,866 |
| 2025-12-26 | 96,200.00 | 97,200.00 | 93,600.00 | 94,400.00 | 93,702.03 | 77,131 |
| 2025-12-24 | 93,900.00 | 96,600.00 | 93,900.00 | 95,200.00 | 94,496.12 | 43,224 |
| 2025-12-23 | 95,500.00 | 95,700.00 | 92,900.00 | 93,700.00 | 93,007.21 | 42,768 |
| 2025-12-22 | 97,400.00 | 97,400.00 | 94,300.00 | 94,900.00 | 94,198.34 | 49,123 |
| 2025-12-19 | 101,300.00 | 101,300.00 | 95,100.00 | 95,500.00 | 94,793.90 | 97,528 |
| 2025-12-18 | 96,500.00 | 102,100.00 | 96,500.00 | 100,900.00 | 100,153.97 | 189,847 |
| 2025-12-17 | 95,900.00 | 96,200.00 | 94,100.00 | 96,000.00 | 95,290.20 | 44,299 |
| 2025-12-16 | 95,600.00 | 96,500.00 | 94,500.00 | 94,700.00 | 93,999.82 | 40,699 |
| 2025-12-15 | 95,100.00 | 98,200.00 | 93,800.00 | 95,600.00 | 94,893.16 | 59,089 |
| 2025-12-12 | 94,500.00 | 95,900.00 | 94,000.00 | 95,300.00 | 94,595.38 | 54,695 |
| 2025-12-11 | 95,700.00 | 96,100.00 | 91,100.00 | 93,600.00 | 92,907.95 | 148,509 |
| 2025-12-10 | 96,300.00 | 96,300.00 | 94,300.00 | 94,700.00 | 93,999.82 | 45,860 |
| 2025-12-09 | 96,900.00 | 97,200.00 | 94,800.00 | 95,800.00 | 95,091.68 | 51,159 |
| 2025-12-08 | 97,900.00 | 98,300.00 | 94,900.00 | 96,200.00 | 95,488.72 | 101,031 |
| 2025-12-05 | 100,200.00 | 101,800.00 | 96,600.00 | 97,500.00 | 96,779.11 | 64,594 |
| 2025-12-04 | 100,500.00 | 101,000.00 | 97,000.00 | 99,300.00 | 98,565.80 | 86,527 |
| 2025-12-03 | 93,400.00 | 100,500.00 | 93,400.00 | 100,500.00 | 99,756.93 | 241,533 |
| 2025-12-02 | 93,800.00 | 93,900.00 | 91,900.00 | 93,400.00 | 92,709.43 | 45,346 |
| 2025-12-01 | 93,400.00 | 94,100.00 | 91,600.00 | 93,300.00 | 92,610.17 | 78,355 |
| 2025-11-28 | 92,500.00 | 92,600.00 | 91,100.00 | 91,300.00 | 90,624.95 | 28,970 |
| 2025-11-27 | 92,200.00 | 93,200.00 | 91,500.00 | 92,400.00 | 91,716.82 | 28,388 |
| 2025-11-26 | 93,500.00 | 94,000.00 | 92,200.00 | 92,900.00 | 92,213.12 | 49,663 |
| 2025-11-25 | 93,500.00 | 93,900.00 | 92,100.00 | 92,700.00 | 92,014.60 | 31,129 |
| 2025-11-24 | 95,500.00 | 95,800.00 | 92,800.00 | 93,000.00 | 92,312.38 | 61,810 |
| 2025-11-21 | 93,900.00 | 95,500.00 | 92,800.00 | 94,500.00 | 93,801.29 | 53,660 |
| 2025-11-20 | 93,200.00 | 95,000.00 | 92,300.00 | 93,900.00 | 93,205.73 | 50,456 |
| 2025-11-19 | 92,800.00 | 93,600.00 | 90,600.00 | 93,200.00 | 92,510.91 | 77,570 |
| 2025-11-18 | 93,300.00 | 94,000.00 | 91,800.00 | 92,000.00 | 91,319.78 | 59,822 |
| 2025-11-17 | 94,200.00 | 95,000.00 | 92,800.00 | 94,400.00 | 93,702.03 | 51,727 |
| 2025-11-14 | 95,000.00 | 96,400.00 | 94,000.00 | 94,500.00 | 93,801.29 | 62,013 |
| 2025-11-13 | 95,000.00 | 97,000.00 | 94,400.00 | 95,900.00 | 95,190.94 | 118,268 |
| 2025-11-12 | 92,100.00 | 95,400.00 | 90,000.00 | 95,400.00 | 94,694.64 | 114,586 |
| 2025-11-11 | 90,000.00 | 93,300.00 | 89,500.00 | 92,900.00 | 92,213.12 | 141,069 |
| 2025-11-10 | 84,500.00 | 91,700.00 | 84,200.00 | 91,100.00 | 90,426.43 | 389,666 |
| 2025-11-07 | 82,400.00 | 84,200.00 | 82,200.00 | 83,400.00 | 82,783.36 | 115,245 |
| 2025-11-06 | 80,400.00 | 83,600.00 | 80,400.00 | 82,300.00 | 81,691.50 | 77,565 |
| 2025-11-05 | 81,500.00 | 81,700.00 | 79,300.00 | 80,000.00 | 79,408.50 | 91,010 |
| 2025-11-04 | 80,900.00 | 81,500.00 | 80,700.00 | 81,000.00 | 80,401.11 | 43,417 |
| 2025-11-03 | 82,300.00 | 82,800.00 | 80,800.00 | 80,800.00 | 80,202.59 | 88,489 |
| 2025-10-31 | 82,300.00 | 82,600.00 | 82,000.00 | 82,400.00 | 81,790.76 | 41,063 |
| 2025-10-30 | 82,400.00 | 83,400.00 | 82,000.00 | 82,100.00 | 81,492.98 | 42,276 |
| 2025-10-29 | 84,000.00 | 84,000.00 | 82,200.00 | 82,600.00 | 81,989.28 | 58,943 |
| 2025-10-28 | 83,000.00 | 84,200.00 | 82,700.00 | 83,700.00 | 83,081.15 | 60,633 |
| 2025-10-27 | 82,300.00 | 83,200.00 | 82,300.00 | 82,800.00 | 82,187.80 | 65,295 |
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.