TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,700.00 | 5,700.00 | 5,600.00 | 5,670.00 | 3,336.05 | 26,884 |
| 2024-01-26 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 3,353.70 | 28,281 |
| 2024-01-25 | 5,860.00 | 5,890.00 | 5,700.00 | 5,750.00 | 3,383.12 | 54,070 |
| 2024-01-24 | 5,920.00 | 5,930.00 | 5,720.00 | 5,920.00 | 3,483.14 | 30,631 |
| 2024-01-23 | 5,780.00 | 5,920.00 | 5,710.00 | 5,920.00 | 3,483.14 | 46,653 |
| 2024-01-22 | 5,730.00 | 5,790.00 | 5,710.00 | 5,770.00 | 3,394.89 | 28,806 |
| 2024-01-19 | 5,770.00 | 5,810.00 | 5,650.00 | 5,730.00 | 3,371.35 | 28,353 |
| 2024-01-18 | 5,700.00 | 5,820.00 | 5,650.00 | 5,750.00 | 3,383.12 | 37,090 |
| 2024-01-17 | 5,900.00 | 5,950.00 | 5,670.00 | 5,670.00 | 3,336.05 | 98,766 |
| 2024-01-16 | 5,910.00 | 5,980.00 | 5,780.00 | 5,860.00 | 3,447.84 | 62,874 |
| 2024-01-15 | 6,030.00 | 6,030.00 | 5,870.00 | 5,920.00 | 3,483.14 | 72,480 |
| 2024-01-12 | 6,030.00 | 6,130.00 | 6,020.00 | 6,050.00 | 3,559.63 | 9,618 |
| 2024-01-11 | 6,100.00 | 6,150.00 | 6,020.00 | 6,100.00 | 3,589.05 | 25,621 |
| 2024-01-10 | 6,050.00 | 6,100.00 | 6,020.00 | 6,090.00 | 3,583.17 | 26,151 |
| 2024-01-09 | 6,010.00 | 6,120.00 | 5,980.00 | 6,030.00 | 3,547.86 | 50,113 |
| 2024-01-08 | 6,000.00 | 6,090.00 | 6,000.00 | 6,000.00 | 3,530.21 | 26,224 |
| 2024-01-05 | 6,010.00 | 6,090.00 | 5,980.00 | 6,050.00 | 3,559.63 | 40,723 |
| 2024-01-04 | 6,150.00 | 6,150.00 | 5,930.00 | 6,010.00 | 3,536.10 | 51,772 |
| 2024-01-03 | 6,150.00 | 6,190.00 | 6,070.00 | 6,120.00 | 3,600.82 | 22,659 |
| 2024-01-02 | 6,190.00 | 6,220.00 | 6,090.00 | 6,150.00 | 3,618.47 | 31,990 |
| 2023-12-28 | 6,130.00 | 6,210.00 | 5,980.00 | 6,180.00 | 3,636.12 | 72,198 |
| 2023-12-27 | 6,450.00 | 6,450.00 | 6,100.00 | 6,120.00 | 3,600.82 | 69,355 |
| 2023-12-26 | 6,530.00 | 6,580.00 | 6,380.00 | 6,460.00 | 3,612.58 | 38,709 |
| 2023-12-22 | 6,530.00 | 6,640.00 | 6,420.00 | 6,530.00 | 3,651.73 | 39,279 |
| 2023-12-21 | 6,480.00 | 6,610.00 | 6,410.00 | 6,600.00 | 3,690.88 | 48,931 |
| 2023-12-20 | 6,630.00 | 6,630.00 | 6,460.00 | 6,590.00 | 3,685.28 | 47,460 |
| 2023-12-19 | 6,600.00 | 6,650.00 | 6,460.00 | 6,540.00 | 3,657.32 | 35,349 |
| 2023-12-18 | 6,500.00 | 6,610.00 | 6,340.00 | 6,600.00 | 3,690.88 | 75,781 |
| 2023-12-15 | 6,600.00 | 6,690.00 | 6,450.00 | 6,450.00 | 3,606.99 | 75,534 |
| 2023-12-14 | 6,780.00 | 6,780.00 | 6,420.00 | 6,600.00 | 3,690.88 | 152,535 |
| 2023-12-13 | 6,800.00 | 6,920.00 | 6,620.00 | 6,720.00 | 3,757.98 | 138,400 |
| 2023-12-12 | 6,770.00 | 6,860.00 | 6,580.00 | 6,840.00 | 3,825.09 | 197,014 |
| 2023-12-11 | 6,310.00 | 6,840.00 | 6,210.00 | 6,750.00 | 3,774.76 | 571,669 |
| 2023-12-08 | 6,070.00 | 6,400.00 | 6,000.00 | 6,260.00 | 3,500.74 | 202,974 |
| 2023-12-07 | 5,930.00 | 6,140.00 | 5,900.00 | 6,020.00 | 3,366.53 | 99,375 |
| 2023-12-06 | 6,020.00 | 6,160.00 | 5,890.00 | 5,910.00 | 3,305.01 | 178,405 |
| 2023-12-05 | 6,120.00 | 6,330.00 | 5,930.00 | 6,050.00 | 3,383.30 | 207,537 |
| 2023-12-04 | 6,000.00 | 6,470.00 | 5,910.00 | 6,120.00 | 3,422.45 | 698,727 |
| 2023-12-01 | 5,800.00 | 5,930.00 | 5,710.00 | 5,910.00 | 3,305.01 | 88,945 |
| 2023-11-30 | 5,790.00 | 5,850.00 | 5,700.00 | 5,800.00 | 3,243.50 | 70,456 |
| 2023-11-29 | 5,750.00 | 5,830.00 | 5,650.00 | 5,790.00 | 3,237.90 | 62,521 |
| 2023-11-28 | 5,630.00 | 5,750.00 | 5,630.00 | 5,720.00 | 3,198.76 | 32,052 |
| 2023-11-27 | 5,770.00 | 5,800.00 | 5,650.00 | 5,680.00 | 3,176.39 | 70,734 |
| 2023-11-24 | 5,790.00 | 5,830.00 | 5,640.00 | 5,800.00 | 3,243.50 | 86,680 |
| 2023-11-23 | 5,570.00 | 5,830.00 | 5,530.00 | 5,730.00 | 3,204.35 | 182,371 |
| 2023-11-22 | 5,520.00 | 5,630.00 | 5,490.00 | 5,520.00 | 3,086.91 | 120,339 |
| 2023-11-21 | 5,540.00 | 5,670.00 | 5,460.00 | 5,500.00 | 3,075.73 | 241,525 |
| 2023-11-20 | 5,770.00 | 5,770.00 | 5,500.00 | 5,570.00 | 3,114.88 | 356,521 |
| 2023-11-17 | 5,790.00 | 6,760.00 | 5,740.00 | 5,740.00 | 3,209.94 | 9,370,256 |
| 2023-11-16 | 5,710.00 | 5,790.00 | 5,700.00 | 5,770.00 | 3,226.72 | 13,321 |
| 2023-11-15 | 5,620.00 | 5,730.00 | 5,620.00 | 5,710.00 | 3,193.17 | 12,169 |
| 2023-11-14 | 5,640.00 | 5,750.00 | 5,630.00 | 5,640.00 | 3,154.02 | 14,440 |
| 2023-11-13 | 5,680.00 | 5,800.00 | 5,640.00 | 5,690.00 | 3,181.98 | 13,513 |
| 2023-11-10 | 5,690.00 | 5,730.00 | 5,600.00 | 5,700.00 | 3,187.57 | 17,032 |
| 2023-11-09 | 5,800.00 | 5,810.00 | 5,720.00 | 5,750.00 | 3,215.54 | 14,581 |
| 2023-11-08 | 5,760.00 | 5,920.00 | 5,740.00 | 5,800.00 | 3,243.50 | 22,203 |
| 2023-11-07 | 5,750.00 | 5,860.00 | 5,670.00 | 5,790.00 | 3,237.90 | 34,053 |
| 2023-11-06 | 5,750.00 | 5,870.00 | 5,720.00 | 5,800.00 | 3,243.50 | 64,080 |
| 2023-11-03 | 5,880.00 | 5,920.00 | 5,710.00 | 5,750.00 | 3,215.54 | 69,532 |
| 2023-11-02 | 5,890.00 | 6,560.00 | 5,850.00 | 5,880.00 | 3,288.23 | 676,383 |
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.