TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 7,320.00 | 7,380.00 | 7,210.00 | 7,290.00 | 4,076.74 | 49,203 |
| 2023-05-03 | 7,230.00 | 7,470.00 | 7,170.00 | 7,320.00 | 4,093.52 | 79,285 |
| 2023-05-02 | 7,150.00 | 7,240.00 | 7,070.00 | 7,230.00 | 4,043.19 | 40,408 |
| 2023-04-28 | 6,990.00 | 7,170.00 | 6,870.00 | 7,150.00 | 3,998.45 | 55,350 |
| 2023-04-27 | 6,920.00 | 6,920.00 | 6,770.00 | 6,870.00 | 3,841.87 | 34,638 |
| 2023-04-26 | 6,890.00 | 7,050.00 | 6,750.00 | 6,930.00 | 3,875.42 | 106,621 |
| 2023-04-25 | 6,890.00 | 7,120.00 | 6,700.00 | 6,890.00 | 3,853.05 | 31,273 |
| 2023-04-24 | 7,120.00 | 7,120.00 | 6,880.00 | 6,880.00 | 3,847.46 | 63,468 |
| 2023-04-21 | 7,090.00 | 7,250.00 | 6,950.00 | 7,150.00 | 3,998.45 | 86,959 |
| 2023-04-20 | 7,320.00 | 7,370.00 | 7,020.00 | 7,150.00 | 3,998.45 | 95,418 |
| 2023-04-19 | 7,180.00 | 7,320.00 | 7,060.00 | 7,310.00 | 4,087.92 | 123,295 |
| 2023-04-18 | 7,150.00 | 7,210.00 | 6,900.00 | 7,130.00 | 3,987.26 | 65,647 |
| 2023-04-17 | 7,050.00 | 7,210.00 | 7,050.00 | 7,150.00 | 3,998.45 | 43,993 |
| 2023-04-14 | 7,050.00 | 7,130.00 | 7,040.00 | 7,100.00 | 3,970.49 | 31,720 |
| 2023-04-13 | 7,050.00 | 7,090.00 | 6,870.00 | 7,050.00 | 3,942.53 | 59,142 |
| 2023-04-12 | 7,110.00 | 7,180.00 | 6,960.00 | 7,050.00 | 3,942.53 | 77,122 |
| 2023-04-11 | 7,200.00 | 7,260.00 | 7,110.00 | 7,180.00 | 4,015.22 | 31,030 |
| 2023-04-10 | 7,300.00 | 7,310.00 | 7,070.00 | 7,200.00 | 4,026.41 | 68,344 |
| 2023-04-07 | 7,220.00 | 7,310.00 | 7,100.00 | 7,300.00 | 4,082.33 | 54,259 |
| 2023-04-06 | 7,430.00 | 7,440.00 | 7,160.00 | 7,220.00 | 4,037.59 | 73,242 |
| 2023-04-05 | 7,200.00 | 7,490.00 | 7,200.00 | 7,440.00 | 4,160.62 | 149,419 |
| 2023-04-04 | 7,230.00 | 7,360.00 | 7,120.00 | 7,250.00 | 4,054.37 | 91,311 |
| 2023-04-03 | 7,240.00 | 7,360.00 | 7,170.00 | 7,250.00 | 4,054.37 | 64,839 |
| 2023-03-31 | 7,430.00 | 7,430.00 | 7,070.00 | 7,280.00 | 4,071.15 | 194,728 |
| 2023-03-30 | 7,650.00 | 7,660.00 | 7,340.00 | 7,430.00 | 4,155.03 | 297,069 |
| 2023-03-29 | 7,210.00 | 7,370.00 | 7,120.00 | 7,290.00 | 4,076.74 | 71,733 |
| 2023-03-28 | 7,340.00 | 7,360.00 | 7,070.00 | 7,210.00 | 4,032.00 | 111,891 |
| 2023-03-27 | 7,040.00 | 7,370.00 | 7,000.00 | 7,340.00 | 4,104.70 | 271,860 |
| 2023-03-24 | 6,900.00 | 7,050.00 | 6,860.00 | 7,000.00 | 3,914.56 | 96,865 |
| 2023-03-23 | 6,730.00 | 6,930.00 | 6,650.00 | 6,900.00 | 3,858.64 | 88,075 |
| 2023-03-22 | 6,500.00 | 6,920.00 | 6,390.00 | 6,800.00 | 3,802.72 | 212,289 |
| 2023-03-21 | 6,500.00 | 6,600.00 | 6,400.00 | 6,460.00 | 3,612.58 | 30,726 |
| 2023-03-20 | 6,430.00 | 6,520.00 | 6,390.00 | 6,500.00 | 3,634.95 | 25,746 |
| 2023-03-17 | 6,340.00 | 6,470.00 | 6,230.00 | 6,440.00 | 3,601.40 | 42,069 |
| 2023-03-16 | 6,390.00 | 6,450.00 | 6,220.00 | 6,230.00 | 3,483.96 | 25,834 |
| 2023-03-15 | 6,270.00 | 6,400.00 | 6,260.00 | 6,380.00 | 3,567.85 | 62,736 |
| 2023-03-14 | 6,330.00 | 6,440.00 | 6,220.00 | 6,260.00 | 3,500.74 | 84,801 |
| 2023-03-13 | 6,510.00 | 6,510.00 | 6,320.00 | 6,500.00 | 3,634.95 | 43,762 |
| 2023-03-10 | 6,560.00 | 6,660.00 | 6,430.00 | 6,520.00 | 3,646.14 | 54,463 |
| 2023-03-09 | 6,530.00 | 6,690.00 | 6,510.00 | 6,680.00 | 3,735.61 | 38,824 |
| 2023-03-08 | 6,600.00 | 6,670.00 | 6,530.00 | 6,530.00 | 3,651.73 | 39,114 |
| 2023-03-07 | 6,700.00 | 6,700.00 | 6,560.00 | 6,690.00 | 3,741.21 | 31,018 |
| 2023-03-06 | 6,780.00 | 6,780.00 | 6,590.00 | 6,700.00 | 3,746.80 | 61,390 |
| 2023-03-03 | 6,900.00 | 6,930.00 | 6,740.00 | 6,740.00 | 3,769.17 | 85,275 |
| 2023-03-02 | 6,800.00 | 6,910.00 | 6,720.00 | 6,900.00 | 3,858.64 | 102,096 |
| 2023-02-28 | 6,370.00 | 6,770.00 | 6,360.00 | 6,700.00 | 3,746.80 | 201,324 |
| 2023-02-27 | 6,460.00 | 6,610.00 | 6,460.00 | 6,560.00 | 3,668.51 | 25,213 |
| 2023-02-24 | 6,690.00 | 6,700.00 | 6,500.00 | 6,570.00 | 3,674.10 | 42,109 |
| 2023-02-23 | 6,550.00 | 6,700.00 | 6,550.00 | 6,640.00 | 3,713.24 | 66,616 |
| 2023-02-22 | 6,340.00 | 6,590.00 | 6,340.00 | 6,500.00 | 3,634.95 | 46,284 |
| 2023-02-21 | 6,580.00 | 6,700.00 | 6,570.00 | 6,650.00 | 3,718.84 | 24,828 |
| 2023-02-20 | 6,540.00 | 6,710.00 | 6,460.00 | 6,640.00 | 3,713.24 | 64,270 |
| 2023-02-17 | 6,350.00 | 6,550.00 | 6,350.00 | 6,540.00 | 3,657.32 | 43,144 |
| 2023-02-16 | 6,480.00 | 6,480.00 | 6,350.00 | 6,420.00 | 3,590.21 | 25,231 |
| 2023-02-15 | 6,590.00 | 6,680.00 | 6,350.00 | 6,350.00 | 3,551.07 | 107,766 |
| 2023-02-14 | 6,570.00 | 6,780.00 | 6,550.00 | 6,640.00 | 3,713.24 | 45,645 |
| 2023-02-13 | 6,600.00 | 6,720.00 | 6,470.00 | 6,550.00 | 3,662.91 | 55,975 |
| 2023-02-10 | 6,720.00 | 6,730.00 | 6,520.00 | 6,590.00 | 3,685.28 | 76,404 |
| 2023-02-09 | 6,730.00 | 6,990.00 | 6,660.00 | 6,670.00 | 3,730.02 | 59,350 |
| 2023-02-08 | 6,900.00 | 6,930.00 | 6,650.00 | 6,730.00 | 3,763.57 | 176,536 |
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.