See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 032540.KQ stock page

TJ media Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-186,170.006,750.006,070.006,730.003,623.967,017,355
2022-02-176,350.006,740.005,720.006,240.003,360.106,152,885
2022-02-166,050.006,650.006,030.006,350.003,419.347,100,893
2022-02-155,730.006,800.005,670.005,930.003,193.1819,226,991
2022-02-145,810.005,950.005,500.005,780.003,112.401,857,491
2022-02-116,250.007,080.005,910.005,990.003,225.488,202,166
2022-02-106,440.006,660.006,110.006,630.003,570.114,469,047
2022-02-096,140.006,620.006,050.006,620.003,564.735,378,354
2022-02-086,400.006,600.005,910.006,100.003,284.724,931,881
2022-02-076,000.006,590.005,900.006,310.003,397.8010,559,888
2022-02-044,660.006,130.004,660.006,130.003,300.874,727,639
2022-02-034,470.004,720.004,470.004,720.002,541.6243,741
2022-01-284,470.004,495.004,380.004,465.002,404.3030,792
2022-01-274,575.004,580.004,295.004,470.002,407.0068,673
2022-01-264,470.004,585.004,440.004,555.002,452.7717,631
2022-01-254,580.004,670.004,415.004,470.002,407.00153,064
2022-01-244,760.004,805.004,620.004,620.002,487.7750,209
2022-01-214,870.004,870.004,745.004,810.002,590.0849,116
2022-01-204,740.004,850.004,740.004,840.002,606.2322,713
2022-01-194,750.004,870.004,750.004,815.002,592.7743,317
2022-01-184,900.004,930.004,795.004,840.002,606.2339,756
2022-01-174,980.004,985.004,825.004,900.002,638.5462,212
2022-01-145,020.005,030.004,905.005,010.002,697.7847,871
2022-01-135,030.005,070.004,990.005,020.002,703.1628,797
2022-01-125,000.005,070.004,970.005,030.002,708.5530,168
2022-01-115,040.005,070.004,925.004,970.002,676.2441,053
2022-01-105,100.005,110.004,955.005,070.002,730.0832,358
2022-01-075,070.005,210.005,000.005,100.002,746.2487,204
2022-01-064,950.005,030.004,830.005,030.002,708.5533,802
2022-01-055,030.005,030.004,945.005,000.002,692.3941,106
2022-01-045,050.005,050.004,945.005,030.002,708.5522,660
2022-01-035,050.005,070.004,955.004,990.002,687.0133,771
2021-12-304,980.005,050.004,940.005,050.002,719.3176,519
2021-12-294,895.004,970.004,860.004,925.002,652.0030,535
2021-12-284,845.004,925.004,750.004,895.002,603.54107,944
2021-12-274,980.005,000.004,675.004,910.002,611.5272,022
2021-12-244,950.004,990.004,900.004,980.002,648.7550,052
2021-12-234,790.005,010.004,775.004,915.002,614.1887,021
2021-12-224,830.004,880.004,725.004,770.002,537.0652,993
2021-12-214,725.004,870.004,670.004,740.002,521.1047,149
2021-12-204,740.004,790.004,680.004,760.002,531.7426,865
2021-12-174,750.004,800.004,590.004,790.002,547.6965,914
2021-12-164,760.004,815.004,750.004,800.002,553.0130,910
2021-12-154,830.004,910.004,740.004,815.002,560.9935,112
2021-12-144,880.004,890.004,795.004,830.002,568.9739,391
2021-12-135,010.005,010.004,900.004,915.002,614.1839,712
2021-12-104,990.005,010.004,895.005,010.002,664.7137,734
2021-12-094,990.005,030.004,960.005,010.002,664.7125,378
2021-12-084,915.005,050.004,805.004,940.002,627.4861,002
2021-12-074,940.004,970.004,825.004,865.002,587.5978,385
2021-12-064,945.004,955.004,750.004,940.002,627.4884,924
2021-12-034,800.004,965.004,700.004,950.002,632.8086,308
2021-12-024,620.004,720.004,495.004,720.002,510.4674,614
2021-12-014,530.004,625.004,475.004,615.002,454.62101,748
2021-11-304,710.004,765.004,420.004,480.002,382.81166,341
2021-11-294,700.004,940.004,500.004,710.002,505.14162,417
2021-11-265,040.005,060.004,850.004,950.002,632.80165,312
2021-11-255,030.005,140.005,000.005,060.002,691.3072,498
2021-11-245,100.005,150.004,980.005,010.002,664.71160,429
2021-11-235,240.005,290.005,110.005,110.002,717.90106,237
← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29320.0002 KRW
2024-12-27320.0002 KRW
2023-12-27320.0002 KRW
2022-12-28230.0001 KRW
2021-12-2960.0000 KRW
2020-12-2975.0000 KRW
2019-12-2750.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.