CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 84,800.00 | 84,900.00 | 82,900.00 | 83,200.00 | 82,584.84 | 46,814 |
| 2025-04-23 | 84,300.00 | 85,500.00 | 84,100.00 | 84,500.00 | 83,875.23 | 61,834 |
| 2025-04-22 | 84,900.00 | 85,400.00 | 82,700.00 | 83,400.00 | 82,783.36 | 69,178 |
| 2025-04-21 | 83,900.00 | 85,700.00 | 83,000.00 | 85,000.00 | 84,371.53 | 44,815 |
| 2025-04-18 | 82,100.00 | 84,100.00 | 81,300.00 | 83,500.00 | 82,882.62 | 45,415 |
| 2025-04-17 | 82,400.00 | 82,500.00 | 81,200.00 | 81,900.00 | 81,294.45 | 42,019 |
| 2025-04-16 | 83,400.00 | 83,500.00 | 81,600.00 | 81,800.00 | 81,195.19 | 39,146 |
| 2025-04-15 | 82,200.00 | 83,300.00 | 81,700.00 | 82,600.00 | 81,989.28 | 43,652 |
| 2025-04-14 | 82,700.00 | 83,000.00 | 81,600.00 | 82,100.00 | 81,492.98 | 65,190 |
| 2025-04-11 | 81,400.00 | 84,000.00 | 81,400.00 | 82,700.00 | 82,088.54 | 73,356 |
| 2025-04-10 | 82,300.00 | 83,600.00 | 81,400.00 | 82,200.00 | 81,592.24 | 80,871 |
| 2025-04-09 | 79,800.00 | 81,800.00 | 79,600.00 | 81,300.00 | 80,698.89 | 45,268 |
| 2025-04-08 | 85,900.00 | 86,500.00 | 79,800.00 | 80,000.00 | 79,408.50 | 102,484 |
| 2025-04-07 | 86,600.00 | 87,200.00 | 84,600.00 | 85,700.00 | 85,066.36 | 52,379 |
| 2025-04-04 | 83,400.00 | 89,700.00 | 82,600.00 | 89,400.00 | 88,739.00 | 98,545 |
| 2025-04-03 | 84,200.00 | 84,200.00 | 81,800.00 | 82,900.00 | 82,287.06 | 45,291 |
| 2025-04-02 | 85,900.00 | 86,200.00 | 84,600.00 | 84,900.00 | 84,272.27 | 31,267 |
| 2025-04-01 | 86,300.00 | 86,600.00 | 85,000.00 | 85,800.00 | 85,165.62 | 32,716 |
| 2025-03-31 | 84,900.00 | 86,300.00 | 83,700.00 | 86,300.00 | 85,661.92 | 56,072 |
| 2025-03-28 | 85,300.00 | 85,600.00 | 83,700.00 | 85,600.00 | 84,967.10 | 41,332 |
| 2025-03-27 | 85,700.00 | 86,300.00 | 85,100.00 | 85,300.00 | 83,875.23 | 40,332 |
| 2025-03-26 | 86,700.00 | 87,300.00 | 85,500.00 | 86,300.00 | 84,858.53 | 30,449 |
| 2025-03-25 | 87,100.00 | 87,700.00 | 85,200.00 | 86,500.00 | 85,055.19 | 69,957 |
| 2025-03-24 | 87,400.00 | 89,000.00 | 87,100.00 | 87,700.00 | 86,235.14 | 38,986 |
| 2025-03-21 | 87,800.00 | 89,400.00 | 85,800.00 | 87,400.00 | 85,940.15 | 113,193 |
| 2025-03-20 | 89,200.00 | 89,900.00 | 87,550.00 | 87,800.00 | 86,333.47 | 57,359 |
| 2025-03-19 | 87,900.00 | 90,300.00 | 87,600.00 | 88,900.00 | 87,415.10 | 42,373 |
| 2025-03-18 | 90,400.00 | 91,300.00 | 88,200.00 | 88,600.00 | 87,120.11 | 57,112 |
| 2025-03-17 | 90,700.00 | 91,500.00 | 88,800.00 | 89,500.00 | 88,005.08 | 54,341 |
| 2025-03-14 | 89,900.00 | 92,300.00 | 89,900.00 | 90,400.00 | 88,890.05 | 41,134 |
| 2025-03-13 | 92,800.00 | 93,500.00 | 90,300.00 | 90,300.00 | 88,791.72 | 81,010 |
| 2025-03-12 | 93,600.00 | 94,500.00 | 92,600.00 | 92,800.00 | 91,249.96 | 35,929 |
| 2025-03-11 | 94,800.00 | 94,800.00 | 93,300.00 | 94,100.00 | 92,528.24 | 84,575 |
| 2025-03-10 | 94,400.00 | 98,200.00 | 94,400.00 | 96,800.00 | 95,183.15 | 69,807 |
| 2025-03-07 | 96,200.00 | 96,500.00 | 94,800.00 | 94,900.00 | 93,314.88 | 40,792 |
| 2025-03-06 | 94,800.00 | 96,400.00 | 92,700.00 | 96,200.00 | 94,593.17 | 81,628 |
| 2025-03-05 | 91,100.00 | 94,000.00 | 89,400.00 | 93,200.00 | 91,643.28 | 103,675 |
| 2025-03-04 | 93,600.00 | 93,600.00 | 89,500.00 | 89,700.00 | 88,201.74 | 68,318 |
| 2025-02-28 | 95,600.00 | 95,600.00 | 92,300.00 | 93,600.00 | 92,036.60 | 75,436 |
| 2025-02-27 | 95,600.00 | 97,100.00 | 94,800.00 | 95,700.00 | 94,101.52 | 62,978 |
| 2025-02-26 | 98,200.00 | 98,200.00 | 95,400.00 | 96,500.00 | 94,888.16 | 59,701 |
| 2025-02-25 | 95,500.00 | 97,500.00 | 94,200.00 | 96,600.00 | 94,986.49 | 79,827 |
| 2025-02-24 | 95,600.00 | 97,700.00 | 95,400.00 | 96,200.00 | 94,593.17 | 53,956 |
| 2025-02-21 | 97,500.00 | 97,700.00 | 95,000.00 | 97,100.00 | 95,478.14 | 58,345 |
| 2025-02-20 | 94,200.00 | 97,500.00 | 93,800.00 | 97,500.00 | 95,871.45 | 92,617 |
| 2025-02-19 | 94,700.00 | 98,500.00 | 94,700.00 | 95,400.00 | 93,806.53 | 84,446 |
| 2025-02-18 | 95,600.00 | 96,700.00 | 94,700.00 | 96,100.00 | 94,494.84 | 62,685 |
| 2025-02-17 | 96,100.00 | 97,000.00 | 94,400.00 | 96,200.00 | 94,593.17 | 73,116 |
| 2025-02-14 | 94,500.00 | 95,900.00 | 93,800.00 | 95,300.00 | 93,708.20 | 105,149 |
| 2025-02-13 | 93,700.00 | 96,400.00 | 92,700.00 | 95,200.00 | 93,609.87 | 138,884 |
| 2025-02-12 | 90,400.00 | 94,800.00 | 88,800.00 | 94,300.00 | 92,724.90 | 286,213 |
| 2025-02-11 | 84,100.00 | 89,300.00 | 83,400.00 | 88,900.00 | 87,415.10 | 203,915 |
| 2025-02-10 | 81,900.00 | 86,000.00 | 81,900.00 | 84,100.00 | 82,695.27 | 117,158 |
| 2025-02-07 | 81,200.00 | 82,300.00 | 80,000.00 | 81,800.00 | 80,433.69 | 54,057 |
| 2025-02-06 | 81,200.00 | 81,800.00 | 80,500.00 | 81,200.00 | 79,843.71 | 48,371 |
| 2025-02-05 | 80,600.00 | 81,400.00 | 80,100.00 | 80,300.00 | 78,958.75 | 32,525 |
| 2025-02-04 | 79,000.00 | 81,500.00 | 78,800.00 | 79,800.00 | 78,467.10 | 75,040 |
| 2025-02-03 | 79,300.00 | 79,600.00 | 77,500.00 | 78,500.00 | 77,188.81 | 80,213 |
| 2025-01-31 | 80,200.00 | 81,600.00 | 79,300.00 | 79,800.00 | 78,467.10 | 72,513 |
| 2025-01-24 | 81,000.00 | 81,000.00 | 79,500.00 | 79,500.00 | 78,172.11 | 54,721 |
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.