TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,580.00 | 6,650.00 | 6,300.00 | 6,300.00 | 3,392.41 | 94,924 |
| 2022-08-11 | 6,640.00 | 6,680.00 | 6,550.00 | 6,570.00 | 3,537.80 | 88,689 |
| 2022-08-10 | 6,670.00 | 6,840.00 | 6,570.00 | 6,630.00 | 3,570.11 | 131,535 |
| 2022-08-09 | 6,470.00 | 6,610.00 | 6,420.00 | 6,590.00 | 3,548.57 | 85,033 |
| 2022-08-08 | 6,480.00 | 6,520.00 | 6,380.00 | 6,500.00 | 3,500.11 | 63,520 |
| 2022-08-05 | 6,410.00 | 6,540.00 | 6,400.00 | 6,490.00 | 3,494.72 | 91,002 |
| 2022-08-04 | 6,510.00 | 6,890.00 | 6,470.00 | 6,480.00 | 3,489.34 | 895,308 |
| 2022-08-03 | 6,270.00 | 6,350.00 | 6,240.00 | 6,330.00 | 3,408.57 | 74,649 |
| 2022-08-02 | 6,220.00 | 6,330.00 | 6,200.00 | 6,320.00 | 3,403.18 | 128,389 |
| 2022-08-01 | 6,090.00 | 6,310.00 | 6,070.00 | 6,270.00 | 3,376.26 | 130,467 |
| 2022-07-29 | 6,100.00 | 6,230.00 | 5,930.00 | 6,160.00 | 3,317.03 | 204,237 |
| 2022-07-28 | 6,190.00 | 7,030.00 | 6,050.00 | 6,050.00 | 3,257.79 | 2,445,089 |
| 2022-07-27 | 6,050.00 | 6,140.00 | 6,040.00 | 6,120.00 | 3,295.49 | 36,072 |
| 2022-07-26 | 6,190.00 | 6,270.00 | 6,050.00 | 6,050.00 | 3,257.79 | 45,300 |
| 2022-07-25 | 6,130.00 | 6,240.00 | 6,080.00 | 6,190.00 | 3,333.18 | 29,502 |
| 2022-07-22 | 6,260.00 | 6,280.00 | 6,110.00 | 6,190.00 | 3,333.18 | 45,063 |
| 2022-07-21 | 6,050.00 | 6,330.00 | 6,050.00 | 6,260.00 | 3,370.87 | 143,368 |
| 2022-07-20 | 6,010.00 | 6,130.00 | 6,010.00 | 6,050.00 | 3,257.79 | 93,012 |
| 2022-07-19 | 5,910.00 | 6,070.00 | 5,830.00 | 5,980.00 | 3,220.10 | 27,481 |
| 2022-07-18 | 5,900.00 | 6,050.00 | 5,880.00 | 5,920.00 | 3,187.79 | 41,982 |
| 2022-07-15 | 6,010.00 | 6,070.00 | 5,890.00 | 5,900.00 | 3,177.02 | 85,275 |
| 2022-07-14 | 5,960.00 | 6,120.00 | 5,840.00 | 6,090.00 | 3,279.33 | 87,027 |
| 2022-07-13 | 5,830.00 | 6,090.00 | 5,830.00 | 5,990.00 | 3,225.48 | 98,974 |
| 2022-07-12 | 5,810.00 | 5,850.00 | 5,740.00 | 5,830.00 | 3,139.33 | 83,692 |
| 2022-07-11 | 5,840.00 | 5,890.00 | 5,710.00 | 5,830.00 | 3,139.33 | 55,729 |
| 2022-07-08 | 5,810.00 | 5,910.00 | 5,800.00 | 5,830.00 | 3,139.33 | 31,941 |
| 2022-07-07 | 5,810.00 | 5,850.00 | 5,760.00 | 5,810.00 | 3,128.56 | 28,791 |
| 2022-07-06 | 5,890.00 | 5,890.00 | 5,740.00 | 5,810.00 | 3,128.56 | 71,470 |
| 2022-07-05 | 5,800.00 | 5,970.00 | 5,800.00 | 5,890.00 | 3,171.64 | 59,788 |
| 2022-07-04 | 6,010.00 | 6,010.00 | 5,680.00 | 5,860.00 | 3,155.48 | 144,948 |
| 2022-07-01 | 5,710.00 | 6,000.00 | 5,710.00 | 5,920.00 | 3,187.79 | 142,005 |
| 2022-06-30 | 5,800.00 | 5,850.00 | 5,650.00 | 5,750.00 | 3,096.25 | 97,761 |
| 2022-06-29 | 5,410.00 | 5,870.00 | 5,410.00 | 5,800.00 | 3,123.17 | 144,639 |
| 2022-06-28 | 5,440.00 | 5,580.00 | 5,440.00 | 5,540.00 | 2,983.17 | 29,454 |
| 2022-06-27 | 5,310.00 | 5,540.00 | 5,280.00 | 5,530.00 | 2,977.78 | 97,060 |
| 2022-06-24 | 5,000.00 | 5,310.00 | 4,995.00 | 5,290.00 | 2,848.55 | 168,352 |
| 2022-06-23 | 5,270.00 | 5,410.00 | 5,000.00 | 5,000.00 | 2,692.39 | 291,576 |
| 2022-06-22 | 5,660.00 | 5,730.00 | 5,210.00 | 5,260.00 | 2,832.39 | 184,498 |
| 2022-06-21 | 5,590.00 | 5,730.00 | 5,560.00 | 5,680.00 | 3,058.56 | 65,628 |
| 2022-06-20 | 5,960.00 | 6,030.00 | 5,540.00 | 5,700.00 | 3,069.33 | 165,067 |
| 2022-06-17 | 5,750.00 | 5,990.00 | 5,640.00 | 5,950.00 | 3,203.94 | 139,920 |
| 2022-06-16 | 5,900.00 | 6,020.00 | 5,800.00 | 5,800.00 | 3,123.17 | 112,893 |
| 2022-06-15 | 5,980.00 | 6,100.00 | 5,740.00 | 5,790.00 | 3,117.79 | 138,270 |
| 2022-06-14 | 5,980.00 | 6,140.00 | 5,830.00 | 6,100.00 | 3,284.72 | 161,691 |
| 2022-06-13 | 6,300.00 | 6,550.00 | 6,030.00 | 6,110.00 | 3,290.10 | 191,655 |
| 2022-06-10 | 6,500.00 | 6,550.00 | 6,410.00 | 6,480.00 | 3,489.34 | 62,083 |
| 2022-06-09 | 6,480.00 | 6,590.00 | 6,230.00 | 6,480.00 | 3,489.34 | 152,413 |
| 2022-06-08 | 6,580.00 | 6,620.00 | 6,450.00 | 6,480.00 | 3,489.34 | 125,620 |
| 2022-06-07 | 6,560.00 | 6,690.00 | 6,490.00 | 6,570.00 | 3,537.80 | 127,708 |
| 2022-06-03 | 6,640.00 | 6,670.00 | 6,540.00 | 6,560.00 | 3,532.42 | 126,952 |
| 2022-06-02 | 6,750.00 | 6,840.00 | 6,610.00 | 6,620.00 | 3,564.73 | 219,880 |
| 2022-05-31 | 6,800.00 | 6,840.00 | 6,570.00 | 6,740.00 | 3,629.34 | 282,847 |
| 2022-05-30 | 6,770.00 | 6,900.00 | 6,730.00 | 6,750.00 | 3,634.73 | 998,899 |
| 2022-05-27 | 6,200.00 | 6,810.00 | 6,200.00 | 6,700.00 | 3,607.80 | 2,428,770 |
| 2022-05-26 | 6,180.00 | 6,270.00 | 6,070.00 | 6,180.00 | 3,327.79 | 115,419 |
| 2022-05-25 | 6,060.00 | 6,200.00 | 5,980.00 | 6,150.00 | 3,311.64 | 148,054 |
| 2022-05-24 | 6,250.00 | 6,300.00 | 6,040.00 | 6,040.00 | 3,252.41 | 185,272 |
| 2022-05-23 | 6,370.00 | 6,480.00 | 6,240.00 | 6,250.00 | 3,365.49 | 200,268 |
| 2022-05-20 | 6,210.00 | 6,400.00 | 6,180.00 | 6,300.00 | 3,392.41 | 175,458 |
| 2022-05-19 | 6,140.00 | 6,200.00 | 6,070.00 | 6,150.00 | 3,311.64 | 182,248 |
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.