TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,330.00 | 5,490.00 | 5,230.00 | 5,240.00 | 2,787.04 | 208,431 |
| 2021-11-19 | 5,270.00 | 5,380.00 | 5,210.00 | 5,330.00 | 2,834.91 | 122,946 |
| 2021-11-18 | 5,130.00 | 5,650.00 | 5,100.00 | 5,270.00 | 2,803.00 | 984,883 |
| 2021-11-17 | 5,140.00 | 5,190.00 | 5,060.00 | 5,100.00 | 2,712.58 | 102,576 |
| 2021-11-16 | 5,050.00 | 5,250.00 | 5,050.00 | 5,140.00 | 2,733.85 | 135,366 |
| 2021-11-15 | 5,130.00 | 5,200.00 | 5,030.00 | 5,130.00 | 2,728.53 | 97,317 |
| 2021-11-12 | 4,920.00 | 5,170.00 | 4,920.00 | 5,120.00 | 2,723.21 | 160,450 |
| 2021-11-11 | 4,930.00 | 4,995.00 | 4,865.00 | 4,900.00 | 2,606.20 | 174,286 |
| 2021-11-10 | 5,200.00 | 5,220.00 | 4,945.00 | 4,945.00 | 2,630.14 | 296,191 |
| 2021-11-09 | 5,380.00 | 5,380.00 | 5,170.00 | 5,170.00 | 2,749.81 | 184,969 |
| 2021-11-08 | 5,150.00 | 5,380.00 | 5,150.00 | 5,350.00 | 2,845.55 | 420,904 |
| 2021-11-05 | 5,220.00 | 5,240.00 | 5,000.00 | 5,070.00 | 2,696.62 | 347,049 |
| 2021-11-04 | 5,390.00 | 5,490.00 | 5,200.00 | 5,220.00 | 2,776.40 | 418,455 |
| 2021-11-03 | 5,670.00 | 5,670.00 | 5,340.00 | 5,390.00 | 2,866.82 | 498,615 |
| 2021-11-02 | 5,880.00 | 6,000.00 | 5,610.00 | 5,660.00 | 3,010.43 | 1,124,489 |
| 2021-11-01 | 5,980.00 | 6,050.00 | 5,860.00 | 5,880.00 | 3,127.44 | 633,085 |
| 2021-10-29 | 6,740.00 | 7,400.00 | 5,960.00 | 5,980.00 | 3,180.63 | 9,874,497 |
| 2021-10-28 | 6,560.00 | 6,680.00 | 6,400.00 | 6,600.00 | 3,510.39 | 1,066,634 |
| 2021-10-27 | 6,560.00 | 6,930.00 | 6,350.00 | 6,600.00 | 3,510.39 | 3,571,662 |
| 2021-10-26 | 6,440.00 | 6,690.00 | 6,310.00 | 6,610.00 | 3,515.71 | 3,491,617 |
| 2021-10-25 | 5,270.00 | 6,890.00 | 5,270.00 | 6,610.00 | 3,515.71 | 15,058,763 |
| 2021-10-22 | 5,170.00 | 5,320.00 | 5,170.00 | 5,300.00 | 2,818.95 | 152,659 |
| 2021-10-21 | 5,400.00 | 5,420.00 | 5,200.00 | 5,220.00 | 2,776.40 | 218,887 |
| 2021-10-20 | 5,390.00 | 5,530.00 | 5,310.00 | 5,400.00 | 2,872.14 | 260,242 |
| 2021-10-19 | 5,580.00 | 5,630.00 | 5,370.00 | 5,390.00 | 2,866.82 | 312,439 |
| 2021-10-18 | 5,770.00 | 5,770.00 | 5,500.00 | 5,540.00 | 2,946.60 | 512,143 |
| 2021-10-15 | 5,760.00 | 5,820.00 | 5,690.00 | 5,800.00 | 3,084.89 | 256,129 |
| 2021-10-14 | 5,810.00 | 5,900.00 | 5,640.00 | 5,700.00 | 3,031.70 | 344,152 |
← NewerPage 21 of 21 · 1,228 trading days
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.