CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 91,100.00 | 92,200.00 | 88,900.00 | 89,800.00 | 89,136.04 | 67,631 |
| 2025-07-23 | 93,100.00 | 93,100.00 | 90,800.00 | 91,500.00 | 90,823.48 | 59,784 |
| 2025-07-22 | 92,200.00 | 93,200.00 | 91,600.00 | 92,500.00 | 91,816.08 | 53,301 |
| 2025-07-21 | 91,400.00 | 93,000.00 | 91,100.00 | 92,200.00 | 91,518.30 | 42,828 |
| 2025-07-18 | 94,300.00 | 94,800.00 | 91,800.00 | 92,300.00 | 91,617.56 | 56,103 |
| 2025-07-17 | 93,200.00 | 94,400.00 | 92,100.00 | 94,400.00 | 93,702.03 | 55,692 |
| 2025-07-16 | 94,100.00 | 94,100.00 | 92,500.00 | 92,600.00 | 91,915.34 | 50,209 |
| 2025-07-15 | 94,600.00 | 95,500.00 | 93,200.00 | 94,100.00 | 93,404.25 | 56,707 |
| 2025-07-14 | 94,000.00 | 95,000.00 | 92,300.00 | 94,800.00 | 94,099.08 | 49,181 |
| 2025-07-11 | 92,900.00 | 95,300.00 | 92,600.00 | 94,000.00 | 93,304.99 | 101,464 |
| 2025-07-10 | 92,900.00 | 93,700.00 | 92,400.00 | 92,800.00 | 92,113.86 | 85,246 |
| 2025-07-09 | 89,900.00 | 93,700.00 | 89,500.00 | 93,600.00 | 92,907.95 | 117,478 |
| 2025-07-08 | 91,500.00 | 91,500.00 | 88,800.00 | 89,700.00 | 89,036.78 | 86,978 |
| 2025-07-07 | 90,800.00 | 92,500.00 | 90,000.00 | 90,900.00 | 90,227.91 | 45,536 |
| 2025-07-04 | 91,900.00 | 91,900.00 | 89,800.00 | 90,700.00 | 90,029.39 | 56,909 |
| 2025-07-03 | 91,200.00 | 91,800.00 | 89,700.00 | 91,400.00 | 90,724.21 | 88,099 |
| 2025-07-02 | 89,100.00 | 90,700.00 | 88,100.00 | 90,400.00 | 89,731.61 | 55,210 |
| 2025-07-01 | 87,400.00 | 90,100.00 | 87,400.00 | 88,600.00 | 87,944.92 | 86,275 |
| 2025-06-30 | 88,400.00 | 88,700.00 | 87,200.00 | 87,400.00 | 86,753.79 | 40,476 |
| 2025-06-27 | 87,400.00 | 88,400.00 | 86,300.00 | 87,500.00 | 86,853.05 | 54,219 |
| 2025-06-26 | 89,200.00 | 89,200.00 | 86,300.00 | 87,300.00 | 86,654.53 | 69,915 |
| 2025-06-25 | 89,800.00 | 90,000.00 | 88,500.00 | 89,200.00 | 88,540.48 | 49,547 |
| 2025-06-24 | 91,200.00 | 91,200.00 | 88,300.00 | 88,900.00 | 88,242.70 | 97,012 |
| 2025-06-23 | 89,800.00 | 89,900.00 | 86,900.00 | 87,900.00 | 87,250.09 | 73,989 |
| 2025-06-20 | 85,900.00 | 92,300.00 | 85,300.00 | 90,700.00 | 90,029.39 | 221,613 |
| 2025-06-19 | 85,100.00 | 86,050.00 | 84,700.00 | 85,500.00 | 84,867.84 | 58,706 |
| 2025-06-18 | 82,800.00 | 85,100.00 | 82,800.00 | 84,900.00 | 84,272.27 | 52,308 |
| 2025-06-17 | 84,800.00 | 85,000.00 | 82,900.00 | 83,500.00 | 82,882.62 | 62,615 |
| 2025-06-16 | 84,500.00 | 85,800.00 | 83,500.00 | 84,300.00 | 83,676.71 | 60,652 |
| 2025-06-13 | 86,300.00 | 87,800.00 | 84,800.00 | 85,100.00 | 84,470.79 | 90,796 |
| 2025-06-12 | 87,000.00 | 88,300.00 | 85,900.00 | 85,900.00 | 85,264.88 | 101,235 |
| 2025-06-11 | 87,200.00 | 88,400.00 | 86,600.00 | 87,500.00 | 86,853.05 | 51,859 |
| 2025-06-10 | 88,700.00 | 88,900.00 | 86,100.00 | 87,300.00 | 86,654.53 | 112,937 |
| 2025-06-09 | 85,000.00 | 88,200.00 | 84,800.00 | 87,400.00 | 86,753.79 | 117,615 |
| 2025-06-05 | 82,900.00 | 85,000.00 | 82,800.00 | 84,500.00 | 83,875.23 | 102,961 |
| 2025-06-04 | 80,700.00 | 84,100.00 | 80,500.00 | 83,500.00 | 82,882.62 | 147,399 |
| 2025-06-02 | 80,100.00 | 80,800.00 | 79,500.00 | 79,900.00 | 79,309.24 | 47,431 |
| 2025-05-30 | 80,700.00 | 81,800.00 | 80,400.00 | 80,400.00 | 79,805.55 | 55,967 |
| 2025-05-29 | 80,900.00 | 81,500.00 | 80,200.00 | 81,200.00 | 80,599.63 | 62,629 |
| 2025-05-28 | 79,800.00 | 80,900.00 | 79,800.00 | 80,500.00 | 79,904.81 | 55,246 |
| 2025-05-27 | 79,600.00 | 80,300.00 | 79,300.00 | 79,800.00 | 79,209.98 | 36,609 |
| 2025-05-26 | 80,100.00 | 80,400.00 | 79,300.00 | 80,100.00 | 79,507.76 | 52,510 |
| 2025-05-23 | 79,200.00 | 80,500.00 | 78,900.00 | 80,100.00 | 79,507.76 | 57,906 |
| 2025-05-22 | 77,600.00 | 80,400.00 | 77,400.00 | 79,100.00 | 78,515.16 | 108,270 |
| 2025-05-21 | 78,100.00 | 78,500.00 | 77,500.00 | 77,600.00 | 77,026.25 | 58,144 |
| 2025-05-20 | 79,500.00 | 79,500.00 | 77,700.00 | 77,900.00 | 77,324.03 | 89,912 |
| 2025-05-19 | 79,500.00 | 80,900.00 | 79,000.00 | 79,200.00 | 78,614.42 | 60,700 |
| 2025-05-16 | 79,700.00 | 79,800.00 | 78,700.00 | 79,500.00 | 78,912.20 | 68,841 |
| 2025-05-15 | 81,100.00 | 81,100.00 | 79,200.00 | 79,200.00 | 78,614.42 | 130,764 |
| 2025-05-14 | 83,200.00 | 83,600.00 | 80,900.00 | 81,000.00 | 80,401.11 | 168,141 |
| 2025-05-13 | 84,700.00 | 85,600.00 | 82,600.00 | 82,900.00 | 82,287.06 | 92,836 |
| 2025-05-12 | 85,000.00 | 85,800.00 | 84,600.00 | 85,500.00 | 84,867.84 | 34,014 |
| 2025-05-09 | 83,200.00 | 85,000.00 | 83,000.00 | 84,200.00 | 83,577.45 | 37,769 |
| 2025-05-08 | 83,500.00 | 86,100.00 | 83,000.00 | 83,000.00 | 82,386.32 | 81,614 |
| 2025-05-07 | 82,700.00 | 84,800.00 | 82,500.00 | 84,100.00 | 83,478.19 | 81,638 |
| 2025-05-02 | 83,200.00 | 83,300.00 | 81,900.00 | 81,900.00 | 81,294.45 | 49,850 |
| 2025-04-30 | 82,500.00 | 83,300.00 | 82,400.00 | 83,200.00 | 82,584.84 | 46,289 |
| 2025-04-29 | 83,000.00 | 83,000.00 | 82,200.00 | 82,400.00 | 81,790.76 | 44,499 |
| 2025-04-28 | 82,900.00 | 83,100.00 | 82,500.00 | 82,900.00 | 82,287.06 | 40,107 |
| 2025-04-25 | 83,700.00 | 83,800.00 | 82,500.00 | 82,500.00 | 81,890.02 | 55,975 |
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.