TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5,650.00 | 5,760.00 | 5,630.00 | 5,750.00 | 3,383.12 | 11,656 |
| 2024-07-24 | 5,720.00 | 5,720.00 | 5,700.00 | 5,720.00 | 3,365.47 | 4,798 |
| 2024-07-23 | 5,720.00 | 5,750.00 | 5,660.00 | 5,720.00 | 3,365.47 | 20,437 |
| 2024-07-22 | 5,730.00 | 5,730.00 | 5,610.00 | 5,720.00 | 3,365.47 | 34,650 |
| 2024-07-19 | 5,710.00 | 5,770.00 | 5,700.00 | 5,720.00 | 3,365.47 | 12,268 |
| 2024-07-18 | 5,770.00 | 5,770.00 | 5,660.00 | 5,710.00 | 3,359.59 | 13,785 |
| 2024-07-17 | 5,770.00 | 5,800.00 | 5,700.00 | 5,740.00 | 3,377.24 | 20,043 |
| 2024-07-16 | 5,800.00 | 5,800.00 | 5,720.00 | 5,770.00 | 3,394.89 | 20,896 |
| 2024-07-15 | 5,750.00 | 5,800.00 | 5,740.00 | 5,760.00 | 3,389.00 | 13,972 |
| 2024-07-12 | 5,800.00 | 5,810.00 | 5,730.00 | 5,750.00 | 3,383.12 | 12,933 |
| 2024-07-11 | 5,770.00 | 5,830.00 | 5,720.00 | 5,790.00 | 3,406.65 | 20,817 |
| 2024-07-10 | 5,750.00 | 5,810.00 | 5,750.00 | 5,800.00 | 3,412.54 | 27,030 |
| 2024-07-09 | 5,800.00 | 5,810.00 | 5,740.00 | 5,750.00 | 3,383.12 | 46,231 |
| 2024-07-08 | 5,810.00 | 5,820.00 | 5,730.00 | 5,770.00 | 3,394.89 | 31,038 |
| 2024-07-05 | 5,820.00 | 5,830.00 | 5,740.00 | 5,760.00 | 3,389.00 | 14,688 |
| 2024-07-04 | 5,760.00 | 5,820.00 | 5,760.00 | 5,800.00 | 3,412.54 | 18,646 |
| 2024-07-03 | 5,800.00 | 5,830.00 | 5,710.00 | 5,760.00 | 3,389.00 | 22,329 |
| 2024-07-02 | 5,750.00 | 5,820.00 | 5,730.00 | 5,800.00 | 3,412.54 | 13,783 |
| 2024-07-01 | 5,840.00 | 5,850.00 | 5,760.00 | 5,800.00 | 3,412.54 | 24,907 |
| 2024-06-28 | 5,790.00 | 5,820.00 | 5,750.00 | 5,800.00 | 3,412.54 | 17,887 |
| 2024-06-27 | 5,820.00 | 5,840.00 | 5,740.00 | 5,790.00 | 3,406.65 | 12,307 |
| 2024-06-26 | 5,760.00 | 5,830.00 | 5,750.00 | 5,820.00 | 3,424.31 | 24,111 |
| 2024-06-25 | 5,770.00 | 5,830.00 | 5,750.00 | 5,790.00 | 3,406.65 | 21,949 |
| 2024-06-24 | 5,790.00 | 5,850.00 | 5,750.00 | 5,830.00 | 3,430.19 | 62,197 |
| 2024-06-21 | 5,820.00 | 5,890.00 | 5,790.00 | 5,790.00 | 3,406.65 | 45,774 |
| 2024-06-20 | 5,790.00 | 5,880.00 | 5,720.00 | 5,850.00 | 3,441.96 | 10,128 |
| 2024-06-19 | 5,860.00 | 5,940.00 | 5,790.00 | 5,850.00 | 3,441.96 | 51,364 |
| 2024-06-18 | 5,790.00 | 5,840.00 | 5,770.00 | 5,840.00 | 3,436.07 | 35,329 |
| 2024-06-17 | 5,810.00 | 5,900.00 | 5,790.00 | 5,830.00 | 3,430.19 | 33,375 |
| 2024-06-14 | 5,810.00 | 5,830.00 | 5,660.00 | 5,810.00 | 3,418.42 | 26,626 |
| 2024-06-13 | 5,740.00 | 5,820.00 | 5,720.00 | 5,810.00 | 3,418.42 | 17,614 |
| 2024-06-12 | 5,730.00 | 5,800.00 | 5,710.00 | 5,770.00 | 3,394.89 | 33,256 |
| 2024-06-11 | 5,730.00 | 5,850.00 | 5,730.00 | 5,760.00 | 3,389.00 | 37,806 |
| 2024-06-10 | 5,800.00 | 5,860.00 | 5,710.00 | 5,770.00 | 3,394.89 | 74,896 |
| 2024-06-07 | 5,850.00 | 5,850.00 | 5,740.00 | 5,800.00 | 3,412.54 | 33,606 |
| 2024-06-05 | 5,800.00 | 5,810.00 | 5,710.00 | 5,800.00 | 3,412.54 | 32,644 |
| 2024-06-04 | 5,840.00 | 5,900.00 | 5,710.00 | 5,800.00 | 3,412.54 | 94,119 |
| 2024-06-03 | 5,880.00 | 5,960.00 | 5,790.00 | 5,890.00 | 3,465.49 | 66,631 |
| 2024-05-31 | 5,660.00 | 5,970.00 | 5,660.00 | 5,890.00 | 3,465.49 | 163,852 |
| 2024-05-30 | 5,760.00 | 5,770.00 | 5,650.00 | 5,700.00 | 3,353.70 | 123,550 |
| 2024-05-29 | 5,800.00 | 5,840.00 | 5,710.00 | 5,730.00 | 3,371.35 | 350,377 |
| 2024-05-28 | 5,720.00 | 6,580.00 | 5,580.00 | 5,920.00 | 3,483.14 | 3,902,964 |
| 2024-05-27 | 5,630.00 | 5,720.00 | 5,580.00 | 5,610.00 | 3,300.75 | 17,016 |
| 2024-05-24 | 5,690.00 | 5,690.00 | 5,510.00 | 5,630.00 | 3,312.52 | 46,443 |
| 2024-05-23 | 5,690.00 | 5,830.00 | 5,650.00 | 5,650.00 | 3,324.28 | 36,187 |
| 2024-05-22 | 5,660.00 | 5,750.00 | 5,660.00 | 5,750.00 | 3,383.12 | 6,186 |
| 2024-05-21 | 5,640.00 | 5,810.00 | 5,640.00 | 5,700.00 | 3,353.70 | 9,028 |
| 2024-05-20 | 5,780.00 | 5,780.00 | 5,640.00 | 5,690.00 | 3,347.82 | 18,334 |
| 2024-05-17 | 5,660.00 | 5,730.00 | 5,660.00 | 5,700.00 | 3,353.70 | 19,171 |
| 2024-05-16 | 5,810.00 | 5,820.00 | 5,670.00 | 5,700.00 | 3,353.70 | 91,827 |
| 2024-05-14 | 5,810.00 | 5,820.00 | 5,720.00 | 5,810.00 | 3,418.42 | 28,587 |
| 2024-05-13 | 5,820.00 | 5,830.00 | 5,720.00 | 5,720.00 | 3,365.47 | 40,162 |
| 2024-05-10 | 5,780.00 | 5,920.00 | 5,700.00 | 5,830.00 | 3,430.19 | 36,469 |
| 2024-05-09 | 5,820.00 | 5,860.00 | 5,710.00 | 5,840.00 | 3,436.07 | 33,879 |
| 2024-05-08 | 5,770.00 | 5,860.00 | 5,740.00 | 5,820.00 | 3,424.31 | 65,004 |
| 2024-05-07 | 5,770.00 | 5,780.00 | 5,670.00 | 5,720.00 | 3,365.47 | 37,747 |
| 2024-05-03 | 5,670.00 | 5,780.00 | 5,670.00 | 5,780.00 | 3,400.77 | 33,160 |
| 2024-05-02 | 5,780.00 | 5,790.00 | 5,670.00 | 5,670.00 | 3,336.05 | 32,560 |
| 2024-04-30 | 5,780.00 | 5,830.00 | 5,670.00 | 5,700.00 | 3,353.70 | 22,879 |
| 2024-04-29 | 5,810.00 | 5,810.00 | 5,720.00 | 5,780.00 | 3,400.77 | 9,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 320.0002 KRW |
| 2024-12-27 | 320.0002 KRW |
| 2023-12-27 | 320.0002 KRW |
| 2022-12-28 | 230.0001 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 75.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.