TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 6,930.00 | 7,370.00 | 6,880.00 | 6,890.00 | 3,853.05 | 432,168 |
| 2023-02-06 | 6,980.00 | 7,010.00 | 6,850.00 | 6,980.00 | 3,903.38 | 57,979 |
| 2023-02-03 | 7,280.00 | 7,280.00 | 6,960.00 | 6,980.00 | 3,903.38 | 125,311 |
| 2023-02-02 | 7,150.00 | 7,280.00 | 7,140.00 | 7,250.00 | 4,054.37 | 105,489 |
| 2023-02-01 | 7,140.00 | 7,220.00 | 7,110.00 | 7,150.00 | 3,998.45 | 65,058 |
| 2023-01-31 | 7,090.00 | 7,210.00 | 7,050.00 | 7,150.00 | 3,998.45 | 86,305 |
| 2023-01-30 | 7,140.00 | 7,330.00 | 7,050.00 | 7,110.00 | 3,976.08 | 138,957 |
| 2023-01-27 | 7,020.00 | 7,440.00 | 6,960.00 | 7,140.00 | 3,992.86 | 296,481 |
| 2023-01-26 | 6,970.00 | 7,030.00 | 6,960.00 | 7,000.00 | 3,914.56 | 88,257 |
| 2023-01-25 | 7,060.00 | 7,070.00 | 6,940.00 | 6,990.00 | 3,908.97 | 272,313 |
| 2023-01-20 | 6,950.00 | 7,140.00 | 6,950.00 | 6,960.00 | 3,892.20 | 304,350 |
| 2023-01-19 | 6,680.00 | 7,090.00 | 6,600.00 | 7,020.00 | 3,925.75 | 318,816 |
| 2023-01-18 | 6,790.00 | 6,860.00 | 6,740.00 | 6,800.00 | 3,802.72 | 65,478 |
| 2023-01-17 | 6,840.00 | 6,850.00 | 6,700.00 | 6,770.00 | 3,785.94 | 80,545 |
| 2023-01-16 | 6,700.00 | 6,860.00 | 6,680.00 | 6,760.00 | 3,780.35 | 126,681 |
| 2023-01-13 | 6,600.00 | 6,770.00 | 6,560.00 | 6,680.00 | 3,735.61 | 119,173 |
| 2023-01-12 | 6,630.00 | 6,670.00 | 6,380.00 | 6,560.00 | 3,668.51 | 63,697 |
| 2023-01-11 | 6,630.00 | 6,770.00 | 6,570.00 | 6,630.00 | 3,707.65 | 67,401 |
| 2023-01-10 | 6,410.00 | 6,800.00 | 6,410.00 | 6,620.00 | 3,702.06 | 326,710 |
| 2023-01-09 | 6,210.00 | 6,520.00 | 6,210.00 | 6,430.00 | 3,595.81 | 122,059 |
| 2023-01-06 | 6,100.00 | 6,320.00 | 6,050.00 | 6,200.00 | 3,467.19 | 64,999 |
| 2023-01-05 | 6,120.00 | 6,140.00 | 6,030.00 | 6,100.00 | 3,411.26 | 52,128 |
| 2023-01-04 | 6,070.00 | 6,160.00 | 6,070.00 | 6,100.00 | 3,411.26 | 36,601 |
| 2023-01-03 | 6,050.00 | 6,160.00 | 6,040.00 | 6,160.00 | 3,444.82 | 47,022 |
| 2023-01-02 | 6,200.00 | 6,360.00 | 6,150.00 | 6,150.00 | 3,439.22 | 114,492 |
| 2022-12-29 | 6,090.00 | 6,210.00 | 6,030.00 | 6,200.00 | 3,467.19 | 64,324 |
| 2022-12-28 | 6,200.00 | 6,280.00 | 6,170.00 | 6,190.00 | 3,461.59 | 33,439 |
| 2022-12-27 | 6,090.00 | 6,440.00 | 6,090.00 | 6,200.00 | 3,338.56 | 98,910 |
| 2022-12-26 | 6,140.00 | 6,210.00 | 6,100.00 | 6,170.00 | 3,322.41 | 91,438 |
| 2022-12-23 | 6,430.00 | 6,430.00 | 6,150.00 | 6,200.00 | 3,338.56 | 133,372 |
| 2022-12-22 | 6,320.00 | 6,600.00 | 6,300.00 | 6,480.00 | 3,489.34 | 211,473 |
| 2022-12-21 | 6,270.00 | 6,360.00 | 6,220.00 | 6,300.00 | 3,392.41 | 51,085 |
| 2022-12-20 | 6,310.00 | 6,420.00 | 6,220.00 | 6,260.00 | 3,370.87 | 90,837 |
| 2022-12-19 | 6,380.00 | 6,450.00 | 6,280.00 | 6,330.00 | 3,408.57 | 35,965 |
| 2022-12-16 | 6,270.00 | 6,490.00 | 6,260.00 | 6,390.00 | 3,440.88 | 64,135 |
| 2022-12-15 | 6,340.00 | 6,430.00 | 6,270.00 | 6,360.00 | 3,424.72 | 50,938 |
| 2022-12-14 | 6,250.00 | 6,490.00 | 6,250.00 | 6,300.00 | 3,392.41 | 71,649 |
| 2022-12-13 | 6,530.00 | 6,530.00 | 6,270.00 | 6,300.00 | 3,392.41 | 101,823 |
| 2022-12-12 | 6,380.00 | 6,580.00 | 6,340.00 | 6,460.00 | 3,478.57 | 154,584 |
| 2022-12-09 | 6,250.00 | 6,490.00 | 6,250.00 | 6,410.00 | 3,451.64 | 205,015 |
| 2022-12-08 | 6,310.00 | 6,400.00 | 6,190.00 | 6,210.00 | 3,343.95 | 178,939 |
| 2022-12-07 | 6,290.00 | 7,170.00 | 6,200.00 | 6,320.00 | 3,403.18 | 3,072,963 |
| 2022-12-06 | 6,330.00 | 6,400.00 | 6,210.00 | 6,240.00 | 3,360.10 | 86,778 |
| 2022-12-05 | 6,350.00 | 6,550.00 | 6,340.00 | 6,370.00 | 3,430.11 | 102,090 |
| 2022-12-02 | 6,440.00 | 6,530.00 | 6,310.00 | 6,410.00 | 3,451.64 | 123,742 |
| 2022-12-01 | 6,360.00 | 6,480.00 | 6,290.00 | 6,440.00 | 3,467.80 | 172,911 |
| 2022-11-30 | 6,200.00 | 6,700.00 | 6,180.00 | 6,270.00 | 3,376.26 | 674,494 |
| 2022-11-29 | 6,010.00 | 6,280.00 | 6,010.00 | 6,200.00 | 3,338.56 | 243,486 |
| 2022-11-28 | 6,250.00 | 6,350.00 | 6,210.00 | 6,260.00 | 3,370.87 | 270,543 |
| 2022-11-25 | 6,320.00 | 6,330.00 | 6,240.00 | 6,250.00 | 3,365.49 | 148,792 |
| 2022-11-24 | 5,980.00 | 7,180.00 | 5,980.00 | 6,290.00 | 3,387.03 | 3,913,861 |
| 2022-11-23 | 5,990.00 | 5,990.00 | 5,940.00 | 5,950.00 | 3,203.94 | 20,040 |
| 2022-11-22 | 5,910.00 | 5,990.00 | 5,880.00 | 5,980.00 | 3,220.10 | 39,153 |
| 2022-11-21 | 5,900.00 | 5,980.00 | 5,880.00 | 5,950.00 | 3,203.94 | 37,506 |
| 2022-11-18 | 5,950.00 | 6,020.00 | 5,890.00 | 5,920.00 | 3,187.79 | 52,752 |
| 2022-11-17 | 5,960.00 | 5,970.00 | 5,870.00 | 5,950.00 | 3,203.94 | 30,477 |
| 2022-11-16 | 5,890.00 | 6,080.00 | 5,820.00 | 5,940.00 | 3,198.56 | 114,643 |
| 2022-11-15 | 5,810.00 | 5,900.00 | 5,800.00 | 5,890.00 | 3,171.64 | 20,254 |
| 2022-11-14 | 5,840.00 | 5,860.00 | 5,800.00 | 5,800.00 | 3,123.17 | 44,019 |
| 2022-11-11 | 5,860.00 | 5,950.00 | 5,800.00 | 5,830.00 | 3,139.33 | 36,064 |
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.