CJ Korea Express historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	83,400.00	83,600.00	82,000.00	82,600.00	81,989.28	51,847
2025-10-23	83,300.00	84,000.00	82,900.00	83,300.00	82,684.10	40,316
2025-10-22	81,900.00	84,000.00	81,600.00	84,000.00	83,378.93	104,273
2025-10-21	82,000.00	82,500.00	81,300.00	81,900.00	81,294.45	88,673
2025-10-20	81,700.00	82,300.00	80,700.00	81,900.00	81,294.45	61,762
2025-10-17	81,700.00	82,100.00	81,000.00	81,000.00	80,401.11	83,036
2025-10-16	82,700.00	83,700.00	81,100.00	81,500.00	80,897.41	142,109
2025-10-15	83,000.00	83,900.00	82,400.00	82,400.00	81,790.76	57,034
2025-10-14	82,300.00	84,200.00	82,300.00	83,100.00	82,485.58	44,599
2025-10-13	82,800.00	83,200.00	81,500.00	82,600.00	81,989.28	43,275
2025-10-10	83,500.00	84,400.00	82,700.00	82,800.00	82,187.80	37,074
2025-10-02	84,000.00	85,200.00	83,600.00	83,900.00	83,279.67	76,042
2025-10-01	84,600.00	84,700.00	83,500.00	83,800.00	83,180.41	38,043
2025-09-30	84,700.00	85,200.00	84,100.00	84,200.00	83,577.45	27,766
2025-09-29	83,400.00	85,900.00	83,300.00	85,200.00	84,570.06	73,617
2025-09-26	82,700.00	83,200.00	82,000.00	82,300.00	81,691.50	41,815
2025-09-25	83,000.00	83,100.00	82,100.00	83,000.00	82,386.32	29,477
2025-09-24	83,400.00	83,500.00	82,300.00	82,400.00	81,790.76	55,554
2025-09-23	83,100.00	83,400.00	82,400.00	82,700.00	82,088.54	56,673
2025-09-22	84,800.00	84,800.00	83,200.00	83,400.00	82,783.36	33,564
2025-09-19	85,100.00	85,500.00	84,000.00	84,400.00	83,775.97	35,332
2025-09-18	84,800.00	86,200.00	84,800.00	85,500.00	84,867.84	34,581
2025-09-17	85,400.00	85,500.00	84,300.00	85,100.00	84,470.79	39,828
2025-09-16	86,500.00	86,600.00	85,300.00	85,400.00	84,768.58	42,042
2025-09-15	83,800.00	87,500.00	83,700.00	86,500.00	85,860.44	108,668
2025-09-12	83,400.00	84,100.00	83,100.00	83,700.00	83,081.15	62,306
2025-09-11	83,500.00	84,000.00	82,400.00	83,100.00	82,485.58	79,140
2025-09-10	83,300.00	84,000.00	83,300.00	83,500.00	82,882.62	47,848
2025-09-09	83,600.00	83,600.00	82,400.00	83,500.00	82,882.62	32,965
2025-09-08	83,500.00	83,600.00	82,700.00	83,100.00	82,485.58	32,443
2025-09-05	82,500.00	84,200.00	82,500.00	83,500.00	82,882.62	81,684
2025-09-04	82,000.00	82,900.00	81,600.00	82,500.00	81,890.02	60,672
2025-09-03	81,900.00	82,500.00	81,800.00	81,900.00	81,294.45	43,239
2025-09-02	82,500.00	83,100.00	81,800.00	82,200.00	81,592.24	46,622
2025-09-01	84,000.00	84,000.00	82,500.00	82,700.00	82,088.54	37,411
2025-08-29	84,400.00	84,500.00	82,900.00	83,500.00	82,882.62	44,514
2025-08-28	83,000.00	84,700.00	82,300.00	83,800.00	83,180.41	60,892
2025-08-27	83,600.00	84,200.00	82,600.00	83,000.00	82,386.32	36,510
2025-08-26	83,900.00	83,900.00	82,800.00	83,500.00	82,882.62	44,745
2025-08-25	83,100.00	84,200.00	82,600.00	84,100.00	83,478.19	51,210
2025-08-22	82,900.00	83,400.00	82,000.00	82,300.00	81,691.50	28,956
2025-08-21	83,600.00	84,000.00	82,400.00	82,700.00	82,088.54	49,511
2025-08-20	82,800.00	83,200.00	81,000.00	83,100.00	82,485.58	56,197
2025-08-19	83,400.00	83,600.00	81,700.00	82,200.00	81,592.24	58,079
2025-08-18	83,500.00	83,900.00	82,600.00	82,900.00	82,287.06	42,797
2025-08-14	83,700.00	83,900.00	82,700.00	83,100.00	82,485.58	69,678
2025-08-13	84,300.00	84,400.00	82,300.00	83,400.00	82,783.36	53,489
2025-08-12	84,500.00	85,100.00	83,400.00	83,600.00	82,981.89	77,246
2025-08-11	87,300.00	87,300.00	84,000.00	84,600.00	83,974.49	106,316
2025-08-08	88,300.00	90,800.00	86,100.00	87,200.00	86,555.27	104,057
2025-08-07	88,600.00	88,600.00	87,100.00	88,000.00	87,349.35	62,564
2025-08-06	86,000.00	88,400.00	85,900.00	88,200.00	87,547.87	51,142
2025-08-05	88,300.00	89,000.00	85,500.00	86,300.00	85,661.92	64,038
2025-08-04	85,700.00	88,100.00	85,400.00	87,600.00	86,952.31	55,865
2025-08-01	88,200.00	88,800.00	86,100.00	86,100.00	85,463.40	78,318
2025-07-31	89,900.00	90,300.00	88,500.00	89,000.00	88,341.96	50,538
2025-07-30	88,600.00	90,400.00	88,600.00	89,600.00	88,937.52	38,067
2025-07-29	88,200.00	89,600.00	87,400.00	89,200.00	88,540.48	48,866
2025-07-28	89,700.00	90,900.00	87,700.00	88,700.00	88,044.18	54,068
2025-07-25	89,000.00	90,500.00	88,900.00	90,000.00	89,334.57	48,693

← NewerPage 5 of 21 · 1,223 trading daysOlder →

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.