TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,830.00 | 5,830.00 | 5,700.00 | 5,750.00 | 3,383.12 | 6,502 |
| 2024-04-25 | 5,830.00 | 5,830.00 | 5,700.00 | 5,740.00 | 3,377.24 | 3,666 |
| 2024-04-24 | 5,690.00 | 5,750.00 | 5,680.00 | 5,730.00 | 3,371.35 | 11,371 |
| 2024-04-23 | 5,710.00 | 5,830.00 | 5,640.00 | 5,690.00 | 3,347.82 | 41,043 |
| 2024-04-22 | 5,750.00 | 5,770.00 | 5,640.00 | 5,710.00 | 3,359.59 | 34,081 |
| 2024-04-19 | 5,760.00 | 5,780.00 | 5,600.00 | 5,750.00 | 3,383.12 | 45,564 |
| 2024-04-18 | 5,800.00 | 5,800.00 | 5,660.00 | 5,760.00 | 3,389.00 | 28,572 |
| 2024-04-17 | 5,740.00 | 5,860.00 | 5,740.00 | 5,810.00 | 3,418.42 | 6,783 |
| 2024-04-16 | 5,930.00 | 5,940.00 | 5,720.00 | 5,800.00 | 3,412.54 | 19,240 |
| 2024-04-15 | 5,830.00 | 5,860.00 | 5,720.00 | 5,840.00 | 3,436.07 | 41,871 |
| 2024-04-12 | 5,680.00 | 5,840.00 | 5,640.00 | 5,840.00 | 3,436.07 | 46,740 |
| 2024-04-11 | 5,600.00 | 5,820.00 | 5,580.00 | 5,680.00 | 3,341.93 | 29,808 |
| 2024-04-09 | 5,680.00 | 5,860.00 | 5,680.00 | 5,720.00 | 3,365.47 | 32,446 |
| 2024-04-08 | 5,830.00 | 5,860.00 | 5,750.00 | 5,760.00 | 3,389.00 | 10,623 |
| 2024-04-05 | 5,870.00 | 5,870.00 | 5,720.00 | 5,830.00 | 3,430.19 | 22,761 |
| 2024-04-04 | 5,870.00 | 5,890.00 | 5,790.00 | 5,840.00 | 3,436.07 | 15,931 |
| 2024-04-03 | 5,790.00 | 5,880.00 | 5,740.00 | 5,870.00 | 3,453.72 | 23,332 |
| 2024-04-02 | 5,950.00 | 5,950.00 | 5,750.00 | 5,840.00 | 3,436.07 | 31,297 |
| 2024-04-01 | 5,920.00 | 5,960.00 | 5,770.00 | 5,790.00 | 3,406.65 | 37,404 |
| 2024-03-29 | 5,910.00 | 6,010.00 | 5,870.00 | 5,900.00 | 3,471.38 | 36,838 |
| 2024-03-28 | 6,000.00 | 6,040.00 | 5,880.00 | 5,950.00 | 3,500.79 | 36,388 |
| 2024-03-27 | 5,950.00 | 6,060.00 | 5,940.00 | 6,000.00 | 3,530.21 | 35,946 |
| 2024-03-26 | 6,050.00 | 6,100.00 | 5,950.00 | 6,020.00 | 3,541.98 | 60,939 |
| 2024-03-25 | 6,060.00 | 6,150.00 | 5,990.00 | 6,050.00 | 3,559.63 | 37,746 |
| 2024-03-22 | 6,010.00 | 6,040.00 | 5,970.00 | 5,990.00 | 3,524.33 | 13,638 |
| 2024-03-21 | 5,990.00 | 6,040.00 | 5,970.00 | 6,010.00 | 3,536.10 | 10,638 |
| 2024-03-20 | 6,000.00 | 6,080.00 | 5,950.00 | 5,990.00 | 3,524.33 | 12,627 |
| 2024-03-19 | 6,020.00 | 6,030.00 | 5,960.00 | 6,000.00 | 3,530.21 | 8,148 |
| 2024-03-18 | 6,110.00 | 6,110.00 | 5,940.00 | 6,030.00 | 3,547.86 | 20,889 |
| 2024-03-15 | 5,960.00 | 6,070.00 | 5,960.00 | 6,060.00 | 3,565.51 | 15,267 |
| 2024-03-14 | 6,000.00 | 6,070.00 | 5,950.00 | 6,070.00 | 3,571.40 | 17,283 |
| 2024-03-13 | 5,990.00 | 6,100.00 | 5,930.00 | 6,050.00 | 3,559.63 | 46,978 |
| 2024-03-12 | 6,100.00 | 6,150.00 | 5,980.00 | 6,040.00 | 3,553.75 | 36,735 |
| 2024-03-11 | 6,150.00 | 6,150.00 | 6,000.00 | 6,040.00 | 3,553.75 | 39,031 |
| 2024-03-08 | 6,220.00 | 6,220.00 | 6,070.00 | 6,150.00 | 3,618.47 | 31,284 |
| 2024-03-07 | 6,140.00 | 6,230.00 | 6,110.00 | 6,170.00 | 3,630.23 | 27,415 |
| 2024-03-06 | 6,150.00 | 6,200.00 | 6,100.00 | 6,190.00 | 3,642.00 | 21,349 |
| 2024-03-05 | 6,120.00 | 6,180.00 | 6,070.00 | 6,150.00 | 3,618.47 | 24,082 |
| 2024-03-04 | 6,130.00 | 6,260.00 | 6,120.00 | 6,120.00 | 3,600.82 | 63,109 |
| 2024-02-29 | 6,120.00 | 6,180.00 | 5,990.00 | 6,140.00 | 3,612.58 | 30,294 |
| 2024-02-28 | 6,250.00 | 6,280.00 | 6,020.00 | 6,120.00 | 3,600.82 | 41,064 |
| 2024-02-27 | 6,210.00 | 6,210.00 | 6,060.00 | 6,140.00 | 3,612.58 | 23,316 |
| 2024-02-26 | 6,100.00 | 6,200.00 | 6,020.00 | 6,140.00 | 3,612.58 | 37,056 |
| 2024-02-23 | 6,100.00 | 6,190.00 | 5,940.00 | 6,100.00 | 3,589.05 | 43,836 |
| 2024-02-22 | 6,090.00 | 6,150.00 | 6,060.00 | 6,100.00 | 3,589.05 | 29,575 |
| 2024-02-21 | 6,070.00 | 6,180.00 | 5,960.00 | 6,180.00 | 3,636.12 | 47,161 |
| 2024-02-20 | 6,080.00 | 6,090.00 | 5,970.00 | 6,030.00 | 3,547.86 | 20,200 |
| 2024-02-19 | 6,060.00 | 6,100.00 | 5,990.00 | 6,040.00 | 3,553.75 | 37,810 |
| 2024-02-16 | 6,010.00 | 6,160.00 | 5,890.00 | 6,110.00 | 3,594.93 | 72,591 |
| 2024-02-15 | 6,350.00 | 6,420.00 | 5,960.00 | 6,010.00 | 3,536.10 | 166,045 |
| 2024-02-14 | 5,810.00 | 6,390.00 | 5,810.00 | 6,240.00 | 3,671.42 | 426,993 |
| 2024-02-13 | 5,860.00 | 5,970.00 | 5,850.00 | 5,890.00 | 3,465.49 | 29,916 |
| 2024-02-08 | 5,950.00 | 5,950.00 | 5,810.00 | 5,860.00 | 3,447.84 | 15,441 |
| 2024-02-07 | 5,900.00 | 5,980.00 | 5,830.00 | 5,890.00 | 3,465.49 | 13,681 |
| 2024-02-06 | 5,780.00 | 5,990.00 | 5,690.00 | 5,900.00 | 3,471.38 | 47,545 |
| 2024-02-05 | 5,750.00 | 5,830.00 | 5,680.00 | 5,770.00 | 3,394.89 | 33,781 |
| 2024-02-02 | 5,630.00 | 5,730.00 | 5,630.00 | 5,720.00 | 3,365.47 | 18,561 |
| 2024-02-01 | 5,600.00 | 5,680.00 | 5,540.00 | 5,670.00 | 3,336.05 | 15,429 |
| 2024-01-31 | 5,660.00 | 5,680.00 | 5,550.00 | 5,600.00 | 3,294.86 | 43,440 |
| 2024-01-30 | 5,630.00 | 5,690.00 | 5,600.00 | 5,660.00 | 3,330.17 | 25,767 |
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.