TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,430.00 | 6,480.00 | 6,240.00 | 6,320.00 | 3,403.18 | 231,987 |
| 2022-05-17 | 6,330.00 | 6,430.00 | 6,280.00 | 6,410.00 | 3,451.64 | 273,145 |
| 2022-05-16 | 6,200.00 | 6,440.00 | 6,190.00 | 6,220.00 | 3,349.33 | 208,662 |
| 2022-05-13 | 6,060.00 | 6,340.00 | 6,060.00 | 6,210.00 | 3,343.95 | 190,849 |
| 2022-05-12 | 6,390.00 | 6,390.00 | 6,010.00 | 6,050.00 | 3,257.79 | 277,146 |
| 2022-05-11 | 6,370.00 | 6,460.00 | 6,300.00 | 6,380.00 | 3,435.49 | 186,493 |
| 2022-05-10 | 6,360.00 | 6,400.00 | 6,150.00 | 6,370.00 | 3,430.11 | 435,541 |
| 2022-05-09 | 6,750.00 | 6,750.00 | 6,430.00 | 6,430.00 | 3,462.41 | 365,035 |
| 2022-05-06 | 6,760.00 | 6,830.00 | 6,610.00 | 6,720.00 | 3,618.57 | 312,682 |
| 2022-05-04 | 6,980.00 | 7,040.00 | 6,810.00 | 6,860.00 | 3,693.96 | 293,152 |
| 2022-05-03 | 7,210.00 | 7,220.00 | 6,980.00 | 6,980.00 | 3,758.58 | 310,738 |
| 2022-05-02 | 7,400.00 | 7,400.00 | 7,010.00 | 7,080.00 | 3,812.43 | 659,124 |
| 2022-04-29 | 7,400.00 | 8,110.00 | 7,360.00 | 7,440.00 | 4,006.28 | 4,005,625 |
| 2022-04-28 | 7,560.00 | 7,560.00 | 7,270.00 | 7,350.00 | 3,957.81 | 465,525 |
| 2022-04-27 | 7,380.00 | 7,570.00 | 7,230.00 | 7,500.00 | 4,038.59 | 522,310 |
| 2022-04-26 | 7,680.00 | 7,680.00 | 7,490.00 | 7,530.00 | 4,054.74 | 253,563 |
| 2022-04-25 | 7,880.00 | 7,910.00 | 7,520.00 | 7,520.00 | 4,049.36 | 599,037 |
| 2022-04-22 | 7,810.00 | 8,150.00 | 7,720.00 | 8,040.00 | 4,329.36 | 769,248 |
| 2022-04-21 | 7,870.00 | 7,970.00 | 7,720.00 | 7,920.00 | 4,264.75 | 634,122 |
| 2022-04-20 | 8,020.00 | 8,100.00 | 7,790.00 | 7,880.00 | 4,243.21 | 767,352 |
| 2022-04-19 | 8,220.00 | 8,300.00 | 7,850.00 | 7,960.00 | 4,286.29 | 1,090,934 |
| 2022-04-18 | 8,740.00 | 9,050.00 | 8,200.00 | 8,200.00 | 4,415.52 | 1,620,275 |
| 2022-04-15 | 9,410.00 | 9,660.00 | 8,790.00 | 8,880.00 | 4,781.69 | 4,762,237 |
| 2022-04-14 | 8,910.00 | 9,790.00 | 8,800.00 | 9,720.00 | 5,234.01 | 13,473,274 |
| 2022-04-13 | 8,700.00 | 8,970.00 | 8,640.00 | 8,810.00 | 4,743.99 | 866,088 |
| 2022-04-12 | 8,970.00 | 8,970.00 | 8,590.00 | 8,650.00 | 4,657.84 | 973,438 |
| 2022-04-11 | 9,350.00 | 9,580.00 | 9,020.00 | 9,030.00 | 4,862.46 | 3,522,354 |
| 2022-04-08 | 9,030.00 | 9,350.00 | 8,950.00 | 9,020.00 | 4,857.07 | 3,364,252 |
| 2022-04-07 | 9,070.00 | 9,120.00 | 8,810.00 | 9,040.00 | 4,867.84 | 1,278,458 |
| 2022-04-06 | 9,200.00 | 9,950.00 | 8,980.00 | 9,130.00 | 4,916.31 | 8,161,843 |
| 2022-04-05 | 9,390.00 | 9,580.00 | 9,210.00 | 9,210.00 | 4,959.38 | 3,480,997 |
| 2022-04-04 | 9,620.00 | 9,760.00 | 9,220.00 | 9,320.00 | 5,018.62 | 5,150,021 |
| 2022-04-01 | 8,700.00 | 10,450.01 | 8,650.00 | 9,400.00 | 5,061.69 | 37,086,462 |
| 2022-03-31 | 7,330.00 | 9,030.00 | 7,170.00 | 8,850.00 | 4,765.53 | 39,094,285 |
| 2022-03-30 | 7,040.00 | 7,470.00 | 6,860.00 | 7,140.00 | 3,844.73 | 4,169,565 |
| 2022-03-29 | 6,740.00 | 7,140.00 | 6,740.00 | 6,970.00 | 3,753.19 | 2,583,492 |
| 2022-03-28 | 6,620.00 | 6,760.00 | 6,590.00 | 6,670.00 | 3,591.65 | 385,245 |
| 2022-03-25 | 6,640.00 | 6,670.00 | 6,480.00 | 6,620.00 | 3,564.73 | 314,076 |
| 2022-03-24 | 6,500.00 | 6,750.00 | 6,480.00 | 6,620.00 | 3,564.73 | 433,167 |
| 2022-03-23 | 6,650.00 | 6,900.00 | 6,480.00 | 6,610.00 | 3,559.34 | 707,434 |
| 2022-03-22 | 6,630.00 | 6,770.00 | 6,390.00 | 6,650.00 | 3,580.88 | 792,544 |
| 2022-03-21 | 6,720.00 | 6,870.00 | 6,630.00 | 6,650.00 | 3,580.88 | 363,522 |
| 2022-03-18 | 6,980.00 | 6,980.00 | 6,700.00 | 6,710.00 | 3,613.19 | 670,533 |
| 2022-03-17 | 7,120.00 | 7,190.00 | 6,950.00 | 7,020.00 | 3,780.12 | 693,069 |
| 2022-03-16 | 7,150.00 | 7,230.00 | 7,000.00 | 7,070.00 | 3,807.04 | 1,102,688 |
| 2022-03-15 | 6,850.00 | 7,530.00 | 6,840.00 | 7,100.00 | 3,823.19 | 3,383,895 |
| 2022-03-14 | 6,920.00 | 7,070.00 | 6,610.00 | 6,920.00 | 3,726.27 | 932,754 |
| 2022-03-11 | 7,070.00 | 7,200.00 | 6,920.00 | 6,920.00 | 3,726.27 | 995,544 |
| 2022-03-10 | 6,970.00 | 7,220.00 | 6,890.00 | 7,080.00 | 3,812.43 | 1,342,271 |
| 2022-03-08 | 6,540.00 | 7,040.00 | 6,450.00 | 6,930.00 | 3,731.65 | 1,582,861 |
| 2022-03-07 | 7,050.00 | 7,210.00 | 6,700.00 | 6,700.00 | 3,607.80 | 1,248,367 |
| 2022-03-04 | 7,680.00 | 7,700.00 | 7,140.00 | 7,200.00 | 3,877.04 | 2,979,050 |
| 2022-03-03 | 7,270.00 | 7,760.00 | 7,150.00 | 7,670.00 | 4,130.13 | 5,992,994 |
| 2022-03-02 | 7,010.00 | 7,310.00 | 6,900.00 | 7,200.00 | 3,877.04 | 4,182,304 |
| 2022-02-28 | 7,150.00 | 7,610.00 | 7,010.00 | 7,070.00 | 3,807.04 | 3,702,978 |
| 2022-02-25 | 7,250.00 | 7,410.00 | 6,880.00 | 7,150.00 | 3,850.12 | 4,237,210 |
| 2022-02-24 | 7,020.00 | 7,260.00 | 6,850.00 | 6,890.00 | 3,710.11 | 3,943,762 |
| 2022-02-23 | 6,930.00 | 7,100.00 | 6,750.00 | 7,000.00 | 3,769.35 | 2,723,604 |
| 2022-02-22 | 6,580.00 | 7,480.00 | 6,560.00 | 6,810.00 | 3,667.04 | 11,852,699 |
| 2022-02-21 | 6,630.00 | 7,080.00 | 6,560.00 | 6,830.00 | 3,677.81 | 6,457,419 |
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.