CJ Korea Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 70,000.00 | 71,900.00 | 69,000.00 | 71,800.00 | 71,800.00 | 54,962 |
| 2026-10-16 | 69,600.00 | 70,800.00 | 69,200.00 | 69,700.00 | 69,700.00 | 64,895 |
| 2026-10-15 | 69,500.00 | 69,900.00 | 68,100.00 | 69,100.00 | 69,100.00 | 44,393 |
| 2026-10-14 | 69,800.00 | 71,300.00 | 69,700.00 | 70,200.00 | 70,200.00 | 38,520 |
| 2026-10-13 | 69,000.00 | 70,300.00 | 67,700.00 | 70,200.00 | 70,200.00 | 59,665 |
| 2026-10-12 | 69,600.00 | 70,600.00 | 69,200.00 | 69,500.00 | 69,500.00 | 46,165 |
| 2026-10-08 | 70,300.00 | 70,500.00 | 69,300.00 | 69,300.00 | 69,300.00 | 46,170 |
| 2026-10-07 | 70,000.00 | 70,900.00 | 69,500.00 | 70,300.00 | 70,300.00 | 39,838 |
| 2026-10-06 | 71,000.00 | 71,200.00 | 69,400.00 | 69,900.00 | 69,900.00 | 48,896 |
| 2026-10-02 | 70,400.00 | 70,800.00 | 69,600.00 | 70,700.00 | 70,700.00 | 33,255 |
| 2026-10-01 | 70,200.00 | 70,200.00 | 69,200.00 | 69,800.00 | 69,800.00 | 40,397 |
| 2026-09-30 | 70,600.00 | 71,000.00 | 69,900.00 | 70,000.00 | 70,000.00 | 21,870 |
| 2026-09-29 | 70,900.00 | 71,000.00 | 69,900.00 | 70,600.00 | 70,600.00 | 25,049 |
| 2026-09-28 | 70,100.00 | 71,200.00 | 69,700.00 | 70,800.00 | 70,800.00 | 30,865 |
| 2026-09-23 | 71,600.00 | 71,600.00 | 69,600.00 | 69,800.00 | 69,800.00 | 54,690 |
| 2026-09-22 | 70,800.00 | 71,300.00 | 70,600.00 | 71,300.00 | 71,300.00 | 26,888 |
| 2026-09-21 | 70,700.00 | 71,000.00 | 70,100.00 | 70,700.00 | 70,700.00 | 27,318 |
| 2026-09-18 | 72,000.00 | 72,300.00 | 70,400.00 | 70,500.00 | 70,500.00 | 203,321 |
| 2026-09-17 | 71,300.00 | 72,000.00 | 71,100.00 | 71,200.00 | 71,200.00 | 28,694 |
| 2026-09-16 | 72,000.00 | 72,100.00 | 70,600.00 | 71,000.00 | 71,000.00 | 45,771 |
| 2026-09-15 | 72,200.00 | 72,900.00 | 71,600.00 | 71,700.00 | 71,700.00 | 26,286 |
| 2026-09-14 | 72,000.00 | 73,500.00 | 71,300.00 | 73,000.00 | 73,000.00 | 29,397 |
| 2026-09-11 | 71,300.00 | 73,000.00 | 71,000.00 | 72,200.00 | 72,200.00 | 43,315 |
| 2026-09-10 | 72,400.00 | 72,600.00 | 71,200.00 | 71,700.00 | 71,700.00 | 66,397 |
| 2026-09-09 | 73,500.00 | 73,600.00 | 72,500.00 | 73,000.00 | 73,000.00 | 28,877 |
| 2026-09-08 | 74,000.00 | 74,400.00 | 73,400.00 | 73,600.00 | 73,600.00 | 32,746 |
| 2026-09-07 | 74,100.00 | 74,100.00 | 73,100.00 | 73,700.00 | 73,700.00 | 25,187 |
| 2026-09-04 | 74,100.00 | 74,200.00 | 73,100.00 | 73,400.00 | 73,400.00 | 26,371 |
| 2026-09-03 | 72,200.00 | 73,900.00 | 71,600.00 | 73,500.00 | 73,500.00 | 40,730 |
| 2026-09-02 | 72,700.00 | 72,700.00 | 71,800.00 | 72,000.00 | 72,000.00 | 42,214 |
| 2026-09-01 | 73,100.00 | 73,700.00 | 72,700.00 | 73,500.00 | 73,500.00 | 49,894 |
| 2026-08-31 | 74,300.00 | 74,700.00 | 73,100.00 | 73,500.00 | 73,500.00 | 37,087 |
| 2026-08-28 | 73,100.00 | 74,800.00 | 72,800.00 | 74,700.00 | 74,700.00 | 37,022 |
| 2026-08-27 | 74,700.00 | 75,500.00 | 73,000.00 | 73,300.00 | 73,300.00 | 36,388 |
| 2026-08-26 | 73,800.00 | 74,700.00 | 73,700.00 | 74,600.00 | 74,600.00 | 21,669 |
| 2026-08-25 | 73,200.00 | 73,700.00 | 72,500.00 | 73,500.00 | 73,500.00 | 34,840 |
| 2026-08-24 | 72,400.00 | 74,800.00 | 72,400.00 | 73,900.00 | 73,900.00 | 34,682 |
| 2026-08-21 | 72,800.00 | 73,500.00 | 71,900.00 | 73,400.00 | 73,400.00 | 27,623 |
| 2026-08-20 | 73,300.00 | 74,400.00 | 73,300.00 | 73,500.00 | 73,500.00 | 30,901 |
| 2026-08-19 | 73,800.00 | 74,700.00 | 72,300.00 | 73,000.00 | 73,000.00 | 48,637 |
| 2026-08-18 | 76,600.00 | 77,200.00 | 74,200.00 | 75,300.00 | 75,300.00 | 53,917 |
| 2026-08-14 | 73,900.00 | 77,200.00 | 73,800.00 | 77,200.00 | 77,200.00 | 54,113 |
| 2026-08-13 | 74,600.00 | 75,400.00 | 73,600.00 | 74,000.00 | 74,000.00 | 72,274 |
| 2026-08-12 | 77,600.00 | 79,400.00 | 74,100.00 | 74,100.00 | 74,100.00 | 130,979 |
| 2026-08-11 | 78,500.00 | 79,800.00 | 77,400.00 | 77,400.00 | 77,400.00 | 48,054 |
| 2026-08-10 | 78,600.00 | 79,400.00 | 77,600.00 | 78,700.00 | 78,700.00 | 33,011 |
| 2026-08-07 | 77,000.00 | 79,300.00 | 76,700.00 | 79,000.00 | 79,000.00 | 44,484 |
| 2026-08-06 | 76,400.00 | 78,400.00 | 75,500.00 | 78,200.00 | 78,200.00 | 51,741 |
| 2026-08-05 | 75,900.00 | 78,000.00 | 75,600.00 | 76,900.00 | 76,900.00 | 58,896 |
| 2026-08-04 | 73,500.00 | 76,100.00 | 73,400.00 | 76,000.00 | 76,000.00 | 44,047 |
| 2026-08-03 | 73,600.00 | 75,300.00 | 73,100.00 | 73,900.00 | 73,900.00 | 29,880 |
| 2026-07-31 | 73,100.00 | 75,200.00 | 72,100.00 | 74,500.00 | 74,500.00 | 59,163 |
| 2026-07-30 | 70,100.00 | 76,400.00 | 69,700.00 | 73,400.00 | 73,400.00 | 72,341 |
| 2026-07-29 | 74,200.00 | 75,000.00 | 69,400.00 | 70,700.00 | 70,700.00 | 71,319 |
| 2026-07-28 | 74,500.00 | 74,700.00 | 72,400.00 | 73,100.00 | 73,100.00 | 39,664 |
| 2026-07-27 | 77,200.00 | 77,700.00 | 74,500.00 | 75,000.00 | 75,000.00 | 52,027 |
| 2026-07-24 | 75,500.00 | 77,900.00 | 75,400.00 | 77,300.00 | 77,300.00 | 40,872 |
| 2026-07-23 | 72,400.00 | 77,000.00 | 72,300.00 | 76,700.00 | 76,700.00 | 44,259 |
| 2026-07-22 | 72,300.00 | 73,900.00 | 71,700.00 | 72,100.00 | 72,100.00 | 32,192 |
| 2026-07-21 | 71,500.00 | 72,300.00 | 70,600.00 | 71,300.00 | 71,300.00 | 26,822 |
Page 1 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.