TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,890.00 | 6,560.00 | 5,850.00 | 5,880.00 | 3,288.23 | 676,383 |
| 2023-11-01 | 5,520.00 | 6,030.00 | 5,500.00 | 5,900.00 | 3,299.42 | 89,725 |
| 2023-10-31 | 5,700.00 | 5,740.00 | 5,460.00 | 5,510.00 | 3,081.32 | 27,316 |
| 2023-10-30 | 5,620.00 | 5,760.00 | 5,550.00 | 5,700.00 | 3,187.57 | 35,140 |
| 2023-10-27 | 5,660.00 | 5,710.00 | 5,500.00 | 5,680.00 | 3,176.39 | 34,666 |
| 2023-10-26 | 5,540.00 | 5,710.00 | 5,540.00 | 5,710.00 | 3,193.17 | 15,892 |
| 2023-10-25 | 5,760.00 | 5,790.00 | 5,650.00 | 5,710.00 | 3,193.17 | 20,193 |
| 2023-10-24 | 5,520.00 | 5,740.00 | 5,480.00 | 5,740.00 | 3,209.94 | 14,140 |
| 2023-10-23 | 5,400.00 | 5,590.00 | 5,380.00 | 5,570.00 | 3,114.88 | 21,034 |
| 2023-10-20 | 5,680.00 | 5,680.00 | 5,510.00 | 5,540.00 | 3,098.10 | 18,595 |
| 2023-10-19 | 5,820.00 | 5,820.00 | 5,670.00 | 5,700.00 | 3,187.57 | 12,894 |
| 2023-10-18 | 5,870.00 | 5,870.00 | 5,720.00 | 5,860.00 | 3,277.05 | 9,469 |
| 2023-10-17 | 5,820.00 | 5,910.00 | 5,810.00 | 5,880.00 | 3,288.23 | 11,083 |
| 2023-10-16 | 5,830.00 | 5,840.00 | 5,760.00 | 5,840.00 | 3,265.87 | 17,764 |
| 2023-10-13 | 5,850.00 | 5,850.00 | 5,710.00 | 5,830.00 | 3,260.27 | 8,847 |
| 2023-10-12 | 5,770.00 | 5,850.00 | 5,750.00 | 5,850.00 | 3,271.46 | 11,565 |
| 2023-10-11 | 5,710.00 | 5,790.00 | 5,670.00 | 5,770.00 | 3,226.72 | 16,222 |
| 2023-10-10 | 5,780.00 | 5,860.00 | 5,600.00 | 5,690.00 | 3,181.98 | 16,434 |
| 2023-10-06 | 5,640.00 | 5,790.00 | 5,590.00 | 5,750.00 | 3,215.54 | 26,682 |
| 2023-10-05 | 5,600.00 | 5,730.00 | 5,540.00 | 5,650.00 | 3,159.61 | 14,824 |
| 2023-10-04 | 5,750.00 | 5,750.00 | 5,530.00 | 5,600.00 | 3,131.65 | 22,914 |
| 2023-09-27 | 5,640.00 | 5,790.00 | 5,610.00 | 5,760.00 | 3,221.13 | 16,651 |
| 2023-09-26 | 5,540.00 | 5,850.00 | 5,540.00 | 5,590.00 | 3,126.06 | 26,047 |
| 2023-09-25 | 5,650.00 | 5,760.00 | 5,590.00 | 5,650.00 | 3,159.61 | 22,341 |
| 2023-09-22 | 5,610.00 | 5,710.00 | 5,570.00 | 5,600.00 | 3,131.65 | 10,030 |
| 2023-09-21 | 5,690.00 | 5,710.00 | 5,440.00 | 5,670.00 | 3,170.80 | 47,446 |
| 2023-09-20 | 5,720.00 | 5,750.00 | 5,660.00 | 5,720.00 | 3,198.76 | 17,935 |
| 2023-09-19 | 5,850.00 | 5,850.00 | 5,720.00 | 5,740.00 | 3,209.94 | 20,152 |
| 2023-09-18 | 5,890.00 | 5,980.00 | 5,760.00 | 5,860.00 | 3,277.05 | 15,318 |
| 2023-09-15 | 5,830.00 | 5,930.00 | 5,820.00 | 5,890.00 | 3,293.83 | 11,755 |
| 2023-09-14 | 5,750.00 | 5,870.00 | 5,750.00 | 5,820.00 | 3,254.68 | 12,642 |
| 2023-09-13 | 5,950.00 | 6,040.00 | 5,780.00 | 5,800.00 | 3,243.50 | 59,250 |
| 2023-09-12 | 6,060.00 | 6,120.00 | 5,880.00 | 6,020.00 | 3,366.53 | 34,794 |
| 2023-09-11 | 5,920.00 | 6,070.00 | 5,920.00 | 6,060.00 | 3,388.89 | 29,604 |
| 2023-09-08 | 5,890.00 | 5,930.00 | 5,830.00 | 5,920.00 | 3,310.60 | 19,059 |
| 2023-09-07 | 6,050.00 | 6,050.00 | 5,800.00 | 5,940.00 | 3,321.79 | 40,734 |
| 2023-09-06 | 5,900.00 | 6,030.00 | 5,850.00 | 6,000.00 | 3,355.34 | 26,007 |
| 2023-09-05 | 6,100.00 | 6,130.00 | 5,820.00 | 5,900.00 | 3,299.42 | 190,542 |
| 2023-09-04 | 6,200.00 | 6,200.00 | 6,050.00 | 6,140.00 | 3,433.63 | 20,407 |
| 2023-09-01 | 6,080.00 | 6,230.00 | 6,030.00 | 6,200.00 | 3,467.19 | 15,778 |
| 2023-08-31 | 6,220.00 | 6,290.00 | 6,090.00 | 6,140.00 | 3,433.63 | 16,986 |
| 2023-08-30 | 6,250.00 | 6,280.00 | 6,100.00 | 6,250.00 | 3,495.15 | 22,605 |
| 2023-08-29 | 6,160.00 | 6,370.00 | 6,160.00 | 6,220.00 | 3,478.37 | 18,796 |
| 2023-08-28 | 5,980.00 | 6,270.00 | 5,940.00 | 6,230.00 | 3,483.96 | 30,220 |
| 2023-08-25 | 6,000.00 | 6,040.00 | 5,920.00 | 6,000.00 | 3,355.34 | 50,673 |
| 2023-08-24 | 6,150.00 | 6,180.00 | 5,980.00 | 6,000.00 | 3,355.34 | 45,198 |
| 2023-08-23 | 6,140.00 | 6,270.00 | 6,010.00 | 6,150.00 | 3,439.22 | 21,567 |
| 2023-08-22 | 6,120.00 | 6,230.00 | 6,030.00 | 6,140.00 | 3,433.63 | 28,059 |
| 2023-08-21 | 6,250.00 | 6,460.00 | 6,120.00 | 6,180.00 | 3,456.00 | 32,332 |
| 2023-08-18 | 6,270.00 | 6,640.00 | 6,130.00 | 6,250.00 | 3,495.15 | 37,101 |
| 2023-08-17 | 6,100.00 | 6,300.00 | 6,100.00 | 6,260.00 | 3,500.74 | 33,237 |
| 2023-08-16 | 6,520.00 | 6,530.00 | 6,200.00 | 6,350.00 | 3,551.07 | 51,738 |
| 2023-08-14 | 6,540.00 | 6,660.00 | 6,430.00 | 6,510.00 | 3,640.55 | 15,039 |
| 2023-08-11 | 6,420.00 | 6,520.00 | 6,360.00 | 6,510.00 | 3,640.55 | 17,631 |
| 2023-08-10 | 6,560.00 | 6,560.00 | 6,390.00 | 6,410.00 | 3,584.62 | 18,183 |
| 2023-08-09 | 6,510.00 | 6,540.00 | 6,290.00 | 6,520.00 | 3,646.14 | 13,798 |
| 2023-08-08 | 6,670.00 | 6,670.00 | 6,460.00 | 6,550.00 | 3,662.91 | 18,378 |
| 2023-08-07 | 6,660.00 | 6,690.00 | 6,500.00 | 6,610.00 | 3,696.47 | 26,029 |
| 2023-08-04 | 6,450.00 | 6,590.00 | 6,350.00 | 6,590.00 | 3,685.28 | 37,468 |
| 2023-08-03 | 6,400.00 | 6,460.00 | 6,200.00 | 6,390.00 | 3,573.44 | 27,000 |
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.