CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 81,500.00 | 81,500.00 | 80,300.00 | 80,300.00 | 78,958.75 | 55,999 |
| 2025-01-22 | 80,700.00 | 81,400.00 | 80,200.00 | 81,200.00 | 79,843.71 | 40,206 |
| 2025-01-21 | 80,700.00 | 80,800.00 | 79,500.00 | 80,400.00 | 79,057.08 | 60,702 |
| 2025-01-20 | 81,100.00 | 81,100.00 | 79,400.00 | 80,200.00 | 78,860.42 | 62,941 |
| 2025-01-17 | 80,600.00 | 81,700.00 | 80,300.00 | 80,600.00 | 79,253.74 | 60,543 |
| 2025-01-16 | 82,300.00 | 82,300.00 | 80,200.00 | 80,900.00 | 79,548.72 | 125,545 |
| 2025-01-15 | 82,000.00 | 83,300.00 | 81,200.00 | 81,600.00 | 80,237.03 | 54,682 |
| 2025-01-14 | 84,700.00 | 84,700.00 | 81,500.00 | 81,800.00 | 80,433.69 | 80,181 |
| 2025-01-13 | 84,700.00 | 85,200.00 | 83,200.00 | 84,300.00 | 82,891.93 | 42,444 |
| 2025-01-10 | 85,500.00 | 86,900.00 | 84,800.00 | 84,800.00 | 83,383.58 | 49,717 |
| 2025-01-09 | 85,800.00 | 87,300.00 | 85,500.00 | 85,500.00 | 84,071.89 | 73,607 |
| 2025-01-08 | 85,200.00 | 87,000.00 | 84,700.00 | 86,100.00 | 84,661.87 | 59,463 |
| 2025-01-07 | 89,000.00 | 89,000.00 | 85,600.00 | 85,700.00 | 84,268.55 | 79,305 |
| 2025-01-06 | 86,300.00 | 88,300.00 | 84,800.00 | 87,000.00 | 85,546.84 | 76,586 |
| 2025-01-03 | 83,700.00 | 87,400.00 | 83,500.00 | 85,100.00 | 83,678.57 | 52,667 |
| 2025-01-02 | 84,600.00 | 85,900.00 | 81,300.00 | 84,100.00 | 82,695.27 | 77,119 |
| 2024-12-30 | 84,900.00 | 85,600.00 | 82,800.00 | 84,400.00 | 82,990.26 | 93,648 |
| 2024-12-27 | 86,500.00 | 91,000.00 | 85,200.00 | 85,700.00 | 84,268.55 | 435,740 |
| 2024-12-26 | 83,000.00 | 83,200.00 | 81,000.00 | 81,200.00 | 79,843.71 | 34,883 |
| 2024-12-24 | 82,700.00 | 83,400.00 | 81,800.00 | 82,200.00 | 80,827.01 | 30,324 |
| 2024-12-23 | 81,600.00 | 82,800.00 | 80,400.00 | 82,500.00 | 81,122.00 | 38,073 |
| 2024-12-20 | 81,600.00 | 82,200.00 | 80,200.00 | 80,900.00 | 79,548.72 | 48,838 |
| 2024-12-19 | 83,200.00 | 83,400.00 | 81,500.00 | 81,600.00 | 80,237.03 | 49,319 |
| 2024-12-18 | 83,300.00 | 84,600.00 | 82,700.00 | 84,200.00 | 82,793.60 | 35,583 |
| 2024-12-17 | 84,000.00 | 84,300.00 | 82,600.00 | 82,600.00 | 81,220.33 | 43,784 |
| 2024-12-16 | 85,700.00 | 86,200.00 | 83,500.00 | 84,000.00 | 82,596.95 | 38,349 |
| 2024-12-13 | 83,700.00 | 86,300.00 | 83,400.00 | 85,700.00 | 84,268.55 | 65,244 |
| 2024-12-12 | 83,200.00 | 85,700.00 | 82,800.00 | 83,700.00 | 82,301.96 | 81,364 |
| 2024-12-11 | 81,500.00 | 83,700.00 | 81,100.00 | 83,000.00 | 81,613.65 | 41,849 |
| 2024-12-10 | 79,500.00 | 82,600.00 | 79,500.00 | 82,100.00 | 80,728.68 | 50,514 |
| 2024-12-09 | 80,500.00 | 80,600.00 | 78,100.00 | 79,200.00 | 77,877.12 | 44,266 |
| 2024-12-06 | 80,700.00 | 82,100.00 | 79,600.00 | 81,100.00 | 79,745.38 | 38,827 |
| 2024-12-05 | 82,400.00 | 82,600.00 | 80,700.00 | 81,500.00 | 80,138.70 | 30,893 |
| 2024-12-04 | 83,800.00 | 84,400.00 | 82,200.00 | 83,000.00 | 81,613.65 | 36,911 |
| 2024-12-03 | 83,000.00 | 85,100.00 | 82,100.00 | 84,400.00 | 82,990.26 | 55,276 |
| 2024-12-02 | 82,700.00 | 83,500.00 | 81,800.00 | 82,000.00 | 80,630.35 | 41,669 |
| 2024-11-29 | 83,000.00 | 83,200.00 | 81,600.00 | 81,900.00 | 80,532.02 | 34,329 |
| 2024-11-28 | 81,400.00 | 84,400.00 | 80,400.00 | 82,900.00 | 81,515.32 | 71,800 |
| 2024-11-27 | 81,500.00 | 82,400.00 | 80,400.00 | 80,800.00 | 79,450.39 | 47,011 |
| 2024-11-26 | 79,500.00 | 81,500.00 | 78,800.00 | 81,400.00 | 80,040.37 | 54,833 |
| 2024-11-25 | 80,200.00 | 80,800.00 | 79,400.00 | 80,000.00 | 78,663.76 | 44,999 |
| 2024-11-22 | 79,300.00 | 80,300.00 | 78,900.00 | 79,400.00 | 78,073.78 | 34,189 |
| 2024-11-21 | 81,600.00 | 81,600.00 | 79,200.00 | 79,200.00 | 77,877.12 | 44,463 |
| 2024-11-20 | 79,700.00 | 81,800.00 | 79,100.00 | 81,300.00 | 79,942.04 | 48,211 |
| 2024-11-19 | 79,000.00 | 79,800.00 | 78,000.00 | 79,600.00 | 78,270.44 | 31,015 |
| 2024-11-18 | 77,300.00 | 79,700.00 | 77,300.00 | 78,900.00 | 77,582.13 | 48,141 |
| 2024-11-15 | 78,900.00 | 79,300.00 | 76,800.00 | 77,900.00 | 76,598.83 | 310,316 |
| 2024-11-14 | 79,600.00 | 80,500.00 | 78,300.00 | 78,900.00 | 77,582.13 | 55,067 |
| 2024-11-13 | 78,300.00 | 80,600.00 | 78,300.00 | 79,600.00 | 78,270.44 | 47,375 |
| 2024-11-12 | 82,500.00 | 83,100.00 | 80,200.00 | 80,200.00 | 78,860.42 | 83,160 |
| 2024-11-11 | 86,800.00 | 87,400.00 | 82,700.00 | 83,100.00 | 81,711.98 | 122,353 |
| 2024-11-08 | 87,000.00 | 90,600.00 | 86,400.00 | 88,300.00 | 86,825.12 | 83,856 |
| 2024-11-07 | 88,100.00 | 88,500.00 | 86,100.00 | 86,200.00 | 84,760.20 | 69,878 |
| 2024-11-06 | 88,700.00 | 89,400.00 | 87,700.00 | 88,900.00 | 87,415.10 | 51,365 |
| 2024-11-05 | 88,200.00 | 90,600.00 | 88,200.00 | 88,600.00 | 87,120.11 | 51,628 |
| 2024-11-04 | 88,100.00 | 89,400.00 | 87,800.00 | 89,000.00 | 87,513.43 | 39,487 |
| 2024-11-01 | 87,100.00 | 90,000.00 | 86,200.00 | 88,400.00 | 86,923.45 | 61,976 |
| 2024-10-31 | 87,200.00 | 88,200.00 | 85,400.00 | 87,800.00 | 86,333.47 | 71,793 |
| 2024-10-30 | 89,900.00 | 90,000.00 | 86,400.00 | 87,300.00 | 85,841.83 | 93,158 |
| 2024-10-29 | 89,200.00 | 90,500.00 | 87,800.00 | 90,500.00 | 88,988.38 | 39,903 |
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.