TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 5,760.00 | 5,850.00 | 5,680.00 | 5,800.00 | 3,123.17 | 31,888 |
| 2022-11-09 | 5,500.00 | 5,850.00 | 5,500.00 | 5,760.00 | 3,101.63 | 119,395 |
| 2022-11-08 | 5,470.00 | 5,610.00 | 5,470.00 | 5,560.00 | 2,993.94 | 32,187 |
| 2022-11-07 | 5,270.00 | 5,540.00 | 5,250.00 | 5,530.00 | 2,977.78 | 41,928 |
| 2022-11-04 | 5,300.00 | 5,340.00 | 5,210.00 | 5,320.00 | 2,864.70 | 34,702 |
| 2022-11-03 | 5,200.00 | 5,290.00 | 5,150.00 | 5,250.00 | 2,827.01 | 44,241 |
| 2022-11-02 | 5,280.00 | 5,280.00 | 5,150.00 | 5,210.00 | 2,805.47 | 18,612 |
| 2022-11-01 | 5,190.00 | 5,250.00 | 5,160.00 | 5,250.00 | 2,827.01 | 23,004 |
| 2022-10-31 | 5,260.00 | 5,340.00 | 5,160.00 | 5,240.00 | 2,821.63 | 32,199 |
| 2022-10-28 | 5,280.00 | 5,390.00 | 5,190.00 | 5,260.00 | 2,832.39 | 28,305 |
| 2022-10-27 | 5,110.00 | 5,370.00 | 5,110.00 | 5,300.00 | 2,853.93 | 39,136 |
| 2022-10-26 | 5,300.00 | 5,450.00 | 5,230.00 | 5,280.00 | 2,843.16 | 34,045 |
| 2022-10-25 | 5,290.00 | 5,370.00 | 5,210.00 | 5,300.00 | 2,853.93 | 52,470 |
| 2022-10-24 | 5,500.00 | 5,530.00 | 5,310.00 | 5,340.00 | 2,875.47 | 59,640 |
| 2022-10-21 | 5,480.00 | 5,580.00 | 5,360.00 | 5,400.00 | 2,907.78 | 64,941 |
| 2022-10-20 | 5,580.00 | 5,580.00 | 5,370.00 | 5,500.00 | 2,961.63 | 57,133 |
| 2022-10-19 | 5,660.00 | 5,700.00 | 5,480.00 | 5,550.00 | 2,988.55 | 67,591 |
| 2022-10-18 | 5,600.00 | 5,750.00 | 5,600.00 | 5,610.00 | 3,020.86 | 36,324 |
| 2022-10-17 | 5,380.00 | 5,910.00 | 5,330.00 | 5,600.00 | 3,015.48 | 157,984 |
| 2022-10-14 | 5,340.00 | 5,470.00 | 5,310.00 | 5,390.00 | 2,902.40 | 55,242 |
| 2022-10-13 | 5,430.00 | 5,430.00 | 5,190.00 | 5,300.00 | 2,853.93 | 82,164 |
| 2022-10-12 | 5,300.00 | 5,470.00 | 5,270.00 | 5,440.00 | 2,929.32 | 58,968 |
| 2022-10-11 | 5,640.00 | 5,640.00 | 5,250.00 | 5,330.00 | 2,870.09 | 92,773 |
| 2022-10-07 | 5,550.00 | 5,700.00 | 5,540.00 | 5,700.00 | 3,069.33 | 61,569 |
| 2022-10-06 | 5,360.00 | 5,640.00 | 5,360.00 | 5,640.00 | 3,037.02 | 61,204 |
| 2022-10-05 | 5,410.00 | 5,490.00 | 5,310.00 | 5,420.00 | 2,918.55 | 70,399 |
| 2022-10-04 | 5,220.00 | 5,400.00 | 5,210.00 | 5,380.00 | 2,897.01 | 93,508 |
| 2022-09-30 | 5,060.00 | 5,270.00 | 5,050.00 | 5,200.00 | 2,800.09 | 130,572 |
| 2022-09-29 | 5,460.00 | 5,640.00 | 5,250.00 | 5,270.00 | 2,837.78 | 140,047 |
| 2022-09-28 | 5,590.00 | 5,670.00 | 5,230.00 | 5,410.00 | 2,913.17 | 173,854 |
| 2022-09-27 | 5,670.00 | 5,840.00 | 5,250.00 | 5,560.00 | 2,993.94 | 272,242 |
| 2022-09-26 | 6,140.00 | 6,250.00 | 5,600.00 | 5,780.00 | 3,112.40 | 267,711 |
| 2022-09-23 | 6,760.00 | 6,780.00 | 6,270.00 | 6,270.00 | 3,376.26 | 351,207 |
| 2022-09-22 | 6,610.00 | 6,740.00 | 6,290.00 | 6,670.00 | 3,591.65 | 621,684 |
| 2022-09-21 | 6,660.00 | 6,920.00 | 6,560.00 | 6,700.00 | 3,607.80 | 926,811 |
| 2022-09-20 | 6,250.00 | 7,120.00 | 6,250.00 | 6,650.00 | 3,580.88 | 3,618,105 |
| 2022-09-19 | 6,090.00 | 6,330.00 | 6,080.00 | 6,150.00 | 3,311.64 | 100,344 |
| 2022-09-16 | 6,180.00 | 6,270.00 | 6,110.00 | 6,160.00 | 3,317.03 | 27,729 |
| 2022-09-15 | 6,200.00 | 6,400.00 | 6,170.00 | 6,220.00 | 3,349.33 | 35,592 |
| 2022-09-14 | 6,240.00 | 6,260.00 | 6,100.00 | 6,200.00 | 3,338.56 | 30,319 |
| 2022-09-13 | 6,270.00 | 6,320.00 | 6,160.00 | 6,300.00 | 3,392.41 | 55,122 |
| 2022-09-08 | 6,100.00 | 6,160.00 | 6,030.00 | 6,160.00 | 3,317.03 | 43,134 |
| 2022-09-07 | 6,120.00 | 6,230.00 | 5,990.00 | 6,100.00 | 3,284.72 | 63,406 |
| 2022-09-06 | 6,120.00 | 6,240.00 | 6,050.00 | 6,100.00 | 3,284.72 | 42,903 |
| 2022-09-05 | 6,120.00 | 6,200.00 | 6,060.00 | 6,080.00 | 3,273.95 | 53,754 |
| 2022-09-02 | 6,190.00 | 6,280.00 | 6,180.00 | 6,180.00 | 3,327.79 | 33,834 |
| 2022-09-01 | 6,320.00 | 6,320.00 | 6,160.00 | 6,190.00 | 3,333.18 | 61,917 |
| 2022-08-31 | 6,240.00 | 6,390.00 | 6,230.00 | 6,320.00 | 3,403.18 | 34,432 |
| 2022-08-30 | 6,100.00 | 6,240.00 | 6,100.00 | 6,240.00 | 3,360.10 | 22,347 |
| 2022-08-29 | 6,050.00 | 6,180.00 | 6,020.00 | 6,110.00 | 3,290.10 | 61,597 |
| 2022-08-26 | 6,330.00 | 6,350.00 | 6,210.00 | 6,210.00 | 3,343.95 | 57,561 |
| 2022-08-25 | 6,370.00 | 6,370.00 | 6,240.00 | 6,290.00 | 3,387.03 | 35,685 |
| 2022-08-24 | 6,120.00 | 6,280.00 | 6,120.00 | 6,220.00 | 3,349.33 | 34,090 |
| 2022-08-23 | 6,050.00 | 6,160.00 | 6,050.00 | 6,110.00 | 3,290.10 | 69,583 |
| 2022-08-22 | 6,170.00 | 6,250.00 | 6,040.00 | 6,100.00 | 3,284.72 | 83,427 |
| 2022-08-19 | 6,140.00 | 6,250.00 | 6,130.00 | 6,180.00 | 3,327.79 | 22,044 |
| 2022-08-18 | 6,030.00 | 6,250.00 | 6,030.00 | 6,180.00 | 3,327.79 | 44,835 |
| 2022-08-17 | 6,200.00 | 6,290.00 | 6,100.00 | 6,150.00 | 3,311.64 | 49,176 |
| 2022-08-16 | 6,150.00 | 6,330.00 | 6,020.00 | 6,250.00 | 3,365.49 | 142,783 |
| 2022-08-12 | 6,580.00 | 6,650.00 | 6,300.00 | 6,300.00 | 3,392.41 | 94,924 |
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.