TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,400.00 | 6,500.00 | 6,080.00 | 6,460.00 | 3,612.58 | 56,025 |
| 2023-07-31 | 6,500.00 | 6,570.00 | 6,350.00 | 6,440.00 | 3,601.40 | 35,638 |
| 2023-07-28 | 6,070.00 | 6,670.00 | 5,800.00 | 6,400.00 | 3,579.03 | 95,263 |
| 2023-07-27 | 5,500.00 | 6,160.00 | 5,500.00 | 6,070.00 | 3,394.49 | 56,997 |
| 2023-07-26 | 5,940.00 | 6,010.00 | 5,350.00 | 5,610.00 | 3,137.24 | 121,068 |
| 2023-07-25 | 6,480.00 | 6,480.00 | 5,950.00 | 5,970.00 | 3,338.56 | 123,192 |
| 2023-07-24 | 6,450.00 | 6,680.00 | 6,140.00 | 6,140.00 | 3,433.63 | 72,649 |
| 2023-07-21 | 6,390.00 | 6,480.00 | 6,350.00 | 6,450.00 | 3,606.99 | 23,749 |
| 2023-07-20 | 6,490.00 | 6,630.00 | 6,390.00 | 6,390.00 | 3,573.44 | 52,588 |
| 2023-07-19 | 6,650.00 | 6,690.00 | 6,430.00 | 6,430.00 | 3,595.81 | 54,987 |
| 2023-07-18 | 6,860.00 | 6,860.00 | 6,590.00 | 6,650.00 | 3,718.84 | 41,767 |
| 2023-07-17 | 6,740.00 | 6,820.00 | 6,740.00 | 6,790.00 | 3,797.13 | 19,195 |
| 2023-07-14 | 6,850.00 | 6,850.00 | 6,700.00 | 6,810.00 | 3,808.31 | 37,971 |
| 2023-07-13 | 6,840.00 | 6,880.00 | 6,760.00 | 6,830.00 | 3,819.50 | 24,160 |
| 2023-07-12 | 6,840.00 | 6,920.00 | 6,780.00 | 6,840.00 | 3,825.09 | 31,074 |
| 2023-07-11 | 6,770.00 | 6,850.00 | 6,670.00 | 6,790.00 | 3,797.13 | 16,855 |
| 2023-07-10 | 6,760.00 | 6,760.00 | 6,630.00 | 6,700.00 | 3,746.80 | 16,456 |
| 2023-07-07 | 6,630.00 | 6,710.00 | 6,590.00 | 6,700.00 | 3,746.80 | 23,836 |
| 2023-07-06 | 6,790.00 | 6,820.00 | 6,610.00 | 6,670.00 | 3,730.02 | 69,696 |
| 2023-07-05 | 6,980.00 | 7,010.00 | 6,770.00 | 6,820.00 | 3,813.90 | 50,098 |
| 2023-07-04 | 6,930.00 | 7,160.00 | 6,870.00 | 6,970.00 | 3,897.79 | 42,616 |
| 2023-07-03 | 7,020.00 | 7,230.00 | 6,940.00 | 7,010.00 | 3,920.16 | 34,200 |
| 2023-06-30 | 7,090.00 | 7,170.00 | 6,810.00 | 7,020.00 | 3,925.75 | 46,539 |
| 2023-06-29 | 7,170.00 | 7,200.00 | 6,900.00 | 6,960.00 | 3,892.20 | 41,983 |
| 2023-06-28 | 7,090.00 | 7,250.00 | 7,050.00 | 7,100.00 | 3,970.49 | 23,385 |
| 2023-06-27 | 7,100.00 | 7,240.00 | 7,090.00 | 7,090.00 | 3,964.89 | 29,932 |
| 2023-06-26 | 7,150.00 | 7,240.00 | 7,020.00 | 7,200.00 | 4,026.41 | 14,965 |
| 2023-06-23 | 7,200.00 | 7,270.00 | 6,990.00 | 7,150.00 | 3,998.45 | 62,298 |
| 2023-06-22 | 7,180.00 | 7,260.00 | 7,100.00 | 7,240.00 | 4,048.78 | 34,948 |
| 2023-06-21 | 7,350.00 | 7,450.00 | 7,180.00 | 7,200.00 | 4,026.41 | 52,612 |
| 2023-06-20 | 7,330.00 | 7,350.00 | 7,160.00 | 7,190.00 | 4,020.82 | 45,958 |
| 2023-06-19 | 7,360.00 | 7,360.00 | 7,200.00 | 7,330.00 | 4,099.11 | 54,882 |
| 2023-06-16 | 7,400.00 | 7,670.00 | 7,250.00 | 7,360.00 | 4,115.89 | 87,897 |
| 2023-06-15 | 7,450.00 | 7,570.00 | 7,250.00 | 7,400.00 | 4,138.25 | 82,422 |
| 2023-06-14 | 7,800.00 | 7,900.00 | 7,440.00 | 7,440.00 | 4,160.62 | 150,817 |
| 2023-06-13 | 7,910.00 | 8,030.00 | 7,700.00 | 7,760.00 | 4,339.57 | 106,935 |
| 2023-06-12 | 7,800.00 | 8,060.00 | 7,710.00 | 7,960.00 | 4,451.42 | 94,473 |
| 2023-06-09 | 7,840.00 | 7,890.00 | 7,700.00 | 7,800.00 | 4,361.94 | 67,956 |
| 2023-06-08 | 7,740.00 | 7,770.00 | 7,540.00 | 7,770.00 | 4,345.17 | 59,118 |
| 2023-06-07 | 7,840.00 | 7,860.00 | 7,660.00 | 7,730.00 | 4,322.80 | 54,232 |
| 2023-06-05 | 7,890.00 | 7,900.00 | 7,690.00 | 7,840.00 | 4,384.31 | 71,011 |
| 2023-06-02 | 7,740.00 | 7,990.00 | 7,700.00 | 7,840.00 | 4,384.31 | 59,763 |
| 2023-06-01 | 7,640.00 | 7,800.00 | 7,600.00 | 7,780.00 | 4,350.76 | 69,289 |
| 2023-05-31 | 7,980.00 | 8,000.00 | 7,630.00 | 7,700.00 | 4,306.02 | 187,518 |
| 2023-05-30 | 8,040.00 | 8,080.00 | 7,810.00 | 8,000.00 | 4,473.79 | 98,484 |
| 2023-05-26 | 8,120.00 | 8,430.00 | 8,020.00 | 8,050.00 | 4,501.75 | 219,060 |
| 2023-05-25 | 8,000.00 | 8,200.00 | 7,980.00 | 8,110.00 | 4,535.30 | 99,960 |
| 2023-05-24 | 8,010.00 | 8,190.00 | 7,930.00 | 8,090.00 | 4,524.12 | 76,402 |
| 2023-05-23 | 7,900.00 | 8,300.00 | 7,890.00 | 8,000.00 | 4,473.79 | 175,107 |
| 2023-05-22 | 7,960.00 | 8,170.00 | 7,700.00 | 8,000.00 | 4,473.79 | 143,319 |
| 2023-05-19 | 7,830.00 | 8,390.00 | 7,830.00 | 7,990.00 | 4,468.20 | 530,643 |
| 2023-05-18 | 7,200.00 | 8,860.00 | 7,200.00 | 7,910.00 | 4,423.46 | 4,288,625 |
| 2023-05-17 | 6,850.00 | 7,290.00 | 6,500.00 | 7,180.00 | 4,015.22 | 172,489 |
| 2023-05-16 | 6,860.00 | 6,970.00 | 6,690.00 | 6,910.00 | 3,864.23 | 103,527 |
| 2023-05-15 | 7,370.00 | 7,370.00 | 6,790.00 | 6,860.00 | 3,836.27 | 202,402 |
| 2023-05-12 | 7,420.00 | 7,480.00 | 7,280.00 | 7,420.00 | 4,149.44 | 70,254 |
| 2023-05-11 | 7,270.00 | 7,500.00 | 7,270.00 | 7,420.00 | 4,149.44 | 168,273 |
| 2023-05-10 | 7,200.00 | 7,320.00 | 7,120.00 | 7,250.00 | 4,054.37 | 38,689 |
| 2023-05-09 | 7,110.00 | 7,270.00 | 6,950.00 | 7,260.00 | 4,059.96 | 56,568 |
| 2023-05-08 | 7,310.00 | 7,420.00 | 7,100.00 | 7,110.00 | 3,976.08 | 66,450 |
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.