CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 88,700.00 | 89,900.00 | 88,300.00 | 89,200.00 | 87,710.09 | 29,943 |
| 2024-10-25 | 90,600.00 | 90,600.00 | 88,300.00 | 88,700.00 | 87,218.44 | 82,686 |
| 2024-10-24 | 89,600.00 | 90,500.00 | 87,700.00 | 90,500.00 | 88,988.38 | 59,926 |
| 2024-10-23 | 86,400.00 | 90,300.00 | 86,400.00 | 89,200.00 | 87,710.09 | 102,370 |
| 2024-10-22 | 88,300.00 | 88,300.00 | 84,200.00 | 87,100.00 | 85,645.17 | 127,463 |
| 2024-10-21 | 89,500.00 | 89,500.00 | 87,700.00 | 88,300.00 | 86,825.12 | 64,787 |
| 2024-10-18 | 88,300.00 | 89,300.00 | 87,900.00 | 89,300.00 | 87,808.42 | 53,969 |
| 2024-10-17 | 89,100.00 | 89,300.00 | 87,600.00 | 88,100.00 | 86,628.46 | 59,951 |
| 2024-10-16 | 88,500.00 | 89,100.00 | 86,700.00 | 88,800.00 | 87,316.77 | 96,762 |
| 2024-10-15 | 90,200.00 | 90,400.00 | 87,900.00 | 89,000.00 | 87,513.43 | 86,115 |
| 2024-10-14 | 89,500.00 | 90,400.00 | 89,100.00 | 90,200.00 | 88,693.39 | 41,381 |
| 2024-10-11 | 91,000.00 | 91,300.00 | 89,200.00 | 89,500.00 | 88,005.08 | 45,708 |
| 2024-10-10 | 90,700.00 | 91,000.00 | 89,100.00 | 90,500.00 | 88,988.38 | 107,033 |
| 2024-10-08 | 92,000.00 | 92,200.00 | 89,500.00 | 89,800.00 | 88,300.07 | 102,652 |
| 2024-10-07 | 93,200.00 | 93,200.00 | 91,700.00 | 92,000.00 | 90,463.32 | 40,658 |
| 2024-10-04 | 92,300.00 | 93,600.00 | 91,300.00 | 92,700.00 | 91,151.63 | 44,562 |
| 2024-10-02 | 92,000.00 | 93,600.00 | 90,600.00 | 92,900.00 | 91,348.29 | 63,640 |
| 2024-09-30 | 98,500.00 | 98,800.00 | 93,100.00 | 93,100.00 | 91,544.95 | 106,076 |
| 2024-09-27 | 97,900.00 | 99,000.00 | 96,500.00 | 97,600.00 | 95,969.78 | 54,008 |
| 2024-09-26 | 97,900.00 | 97,900.00 | 96,100.00 | 97,200.00 | 95,576.46 | 59,291 |
| 2024-09-25 | 99,100.00 | 100,000.00 | 97,100.00 | 97,100.00 | 95,478.14 | 58,256 |
| 2024-09-24 | 98,900.00 | 99,300.00 | 97,700.00 | 98,300.00 | 96,658.09 | 39,208 |
| 2024-09-23 | 97,500.00 | 99,300.00 | 96,400.00 | 98,400.00 | 96,756.42 | 71,386 |
| 2024-09-20 | 100,200.00 | 100,600.00 | 96,700.00 | 96,700.00 | 95,084.82 | 113,030 |
| 2024-09-19 | 102,200.00 | 102,300.00 | 98,500.00 | 99,700.00 | 98,034.71 | 59,675 |
| 2024-09-13 | 102,000.00 | 102,000.00 | 100,100.00 | 101,400.00 | 99,706.31 | 41,872 |
| 2024-09-12 | 104,400.00 | 105,100.00 | 99,700.00 | 101,700.00 | 100,001.30 | 158,310 |
| 2024-09-11 | 99,900.00 | 105,400.00 | 99,700.00 | 104,000.00 | 102,262.88 | 184,153 |
| 2024-09-10 | 101,100.00 | 103,700.00 | 98,400.00 | 98,500.00 | 96,854.75 | 112,656 |
| 2024-09-09 | 99,800.00 | 102,000.00 | 97,800.00 | 101,500.00 | 99,804.64 | 101,881 |
| 2024-09-06 | 97,400.00 | 102,500.00 | 97,100.00 | 100,800.00 | 99,116.33 | 229,007 |
| 2024-09-05 | 93,000.00 | 98,300.00 | 92,200.00 | 97,400.00 | 95,773.12 | 122,622 |
| 2024-09-04 | 95,000.00 | 95,000.00 | 91,600.00 | 92,100.00 | 90,561.65 | 90,424 |
| 2024-09-03 | 93,800.00 | 96,900.00 | 93,800.00 | 96,500.00 | 94,888.16 | 56,391 |
| 2024-09-02 | 95,100.00 | 95,700.00 | 93,600.00 | 94,100.00 | 92,528.24 | 48,478 |
| 2024-08-30 | 94,300.00 | 96,000.00 | 93,600.00 | 94,300.00 | 92,724.90 | 84,169 |
| 2024-08-29 | 95,000.00 | 95,300.00 | 93,300.00 | 93,400.00 | 91,839.94 | 71,651 |
| 2024-08-28 | 97,400.00 | 97,400.00 | 94,200.00 | 95,900.00 | 94,298.18 | 69,260 |
| 2024-08-27 | 96,600.00 | 97,800.00 | 93,700.00 | 97,400.00 | 95,773.12 | 100,473 |
| 2024-08-26 | 94,000.00 | 97,000.00 | 93,500.00 | 96,400.00 | 94,789.83 | 76,500 |
| 2024-08-23 | 92,300.00 | 94,100.00 | 92,100.00 | 93,800.00 | 92,233.26 | 55,912 |
| 2024-08-22 | 93,500.00 | 94,200.00 | 91,400.00 | 91,800.00 | 90,266.66 | 77,812 |
| 2024-08-21 | 94,200.00 | 96,200.00 | 93,500.00 | 93,500.00 | 91,938.27 | 69,450 |
| 2024-08-20 | 94,700.00 | 95,200.00 | 93,400.00 | 93,800.00 | 92,233.26 | 76,247 |
| 2024-08-19 | 94,300.00 | 95,100.00 | 92,800.00 | 94,600.00 | 93,019.89 | 65,741 |
| 2024-08-16 | 96,900.00 | 96,900.00 | 93,900.00 | 93,900.00 | 92,331.58 | 97,479 |
| 2024-08-14 | 95,000.00 | 96,000.00 | 93,200.00 | 96,000.00 | 94,396.51 | 94,050 |
| 2024-08-13 | 100,300.00 | 101,100.00 | 94,000.00 | 94,000.00 | 92,429.91 | 143,072 |
| 2024-08-12 | 100,000.00 | 101,500.00 | 99,500.00 | 100,300.00 | 98,624.69 | 81,752 |
| 2024-08-09 | 100,200.00 | 101,600.00 | 98,500.00 | 98,600.00 | 96,953.08 | 78,408 |
| 2024-08-08 | 98,000.00 | 101,000.00 | 97,400.00 | 99,200.00 | 97,543.06 | 130,553 |
| 2024-08-07 | 96,100.00 | 100,300.00 | 95,800.00 | 97,900.00 | 96,264.77 | 73,964 |
| 2024-08-06 | 94,200.00 | 99,400.00 | 94,200.00 | 96,700.00 | 95,084.82 | 73,926 |
| 2024-08-05 | 99,700.00 | 100,000.00 | 91,000.00 | 93,300.00 | 91,741.61 | 102,931 |
| 2024-08-02 | 97,700.00 | 101,800.00 | 96,700.00 | 99,700.00 | 98,034.71 | 156,302 |
| 2024-08-01 | 98,500.00 | 100,500.00 | 97,600.00 | 98,800.00 | 97,149.74 | 100,389 |
| 2024-07-31 | 97,300.00 | 100,500.00 | 96,600.00 | 98,500.00 | 96,854.75 | 133,032 |
| 2024-07-30 | 95,200.00 | 99,300.00 | 94,700.00 | 97,300.00 | 95,674.79 | 130,288 |
| 2024-07-29 | 94,200.00 | 96,900.00 | 94,000.00 | 95,500.00 | 93,904.86 | 44,652 |
| 2024-07-26 | 94,600.00 | 95,100.00 | 93,300.00 | 94,200.00 | 92,626.57 | 47,625 |
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.