TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,990.00 | 5,990.00 | 5,860.00 | 5,930.00 | 3,735.22 | 5,676 |
| 2025-10-22 | 5,870.00 | 6,000.00 | 5,830.00 | 5,990.00 | 3,773.01 | 6,985 |
| 2025-10-21 | 5,970.00 | 5,970.00 | 5,870.00 | 5,870.00 | 3,697.43 | 3,277 |
| 2025-10-20 | 5,970.00 | 6,030.00 | 5,900.00 | 5,930.00 | 3,735.22 | 4,038 |
| 2025-10-17 | 5,940.00 | 6,020.00 | 5,890.00 | 5,970.00 | 3,760.42 | 1,953 |
| 2025-10-16 | 6,040.00 | 6,040.00 | 5,880.00 | 5,950.00 | 3,747.82 | 8,797 |
| 2025-10-15 | 5,790.00 | 5,960.00 | 5,720.00 | 5,940.00 | 3,741.52 | 9,732 |
| 2025-10-14 | 6,020.00 | 6,020.00 | 5,760.00 | 5,780.00 | 3,640.74 | 17,100 |
| 2025-10-13 | 5,980.00 | 5,980.00 | 5,820.00 | 5,950.00 | 3,747.82 | 14,431 |
| 2025-10-10 | 6,020.00 | 6,150.00 | 5,980.00 | 6,020.00 | 3,791.91 | 5,709 |
| 2025-10-02 | 6,190.00 | 6,190.00 | 5,970.00 | 6,020.00 | 3,791.91 | 4,075 |
| 2025-10-01 | 6,210.00 | 6,220.00 | 5,980.00 | 5,980.00 | 3,766.71 | 11,811 |
| 2025-09-30 | 6,000.00 | 6,120.00 | 6,000.00 | 6,030.00 | 3,798.21 | 1,579 |
| 2025-09-29 | 6,030.00 | 6,090.00 | 5,970.00 | 5,990.00 | 3,773.01 | 5,832 |
| 2025-09-26 | 6,020.00 | 6,050.00 | 5,940.00 | 6,030.00 | 3,798.21 | 12,855 |
| 2025-09-25 | 6,000.00 | 6,070.00 | 5,980.00 | 6,010.00 | 3,785.61 | 2,446 |
| 2025-09-24 | 6,030.00 | 6,100.00 | 5,980.00 | 6,000.00 | 3,779.31 | 3,285 |
| 2025-09-23 | 6,070.00 | 6,110.00 | 6,000.00 | 6,030.00 | 3,798.21 | 16,033 |
| 2025-09-22 | 6,140.00 | 6,140.00 | 6,050.00 | 6,080.00 | 3,829.70 | 44,652 |
| 2025-09-19 | 6,030.00 | 6,070.00 | 6,010.00 | 6,060.00 | 3,817.11 | 5,953 |
| 2025-09-18 | 6,180.00 | 6,180.00 | 6,000.00 | 6,050.00 | 3,810.81 | 7,491 |
| 2025-09-17 | 6,180.00 | 6,180.00 | 5,980.00 | 6,050.00 | 3,810.81 | 11,955 |
| 2025-09-16 | 6,050.00 | 6,110.00 | 5,940.00 | 6,020.00 | 3,791.91 | 7,114 |
| 2025-09-15 | 6,130.00 | 6,130.00 | 5,990.00 | 6,030.00 | 3,798.21 | 5,817 |
| 2025-09-12 | 6,100.00 | 6,100.00 | 5,970.00 | 6,060.00 | 3,817.11 | 18,168 |
| 2025-09-11 | 6,000.00 | 6,150.00 | 5,920.00 | 6,080.00 | 3,829.70 | 28,125 |
| 2025-09-10 | 5,990.00 | 6,080.00 | 5,920.00 | 5,990.00 | 3,773.01 | 5,991 |
| 2025-09-09 | 5,920.00 | 6,000.00 | 5,920.00 | 5,990.00 | 3,773.01 | 4,212 |
| 2025-09-08 | 5,980.00 | 6,060.00 | 5,930.00 | 5,980.00 | 3,766.71 | 6,790 |
| 2025-09-05 | 6,000.00 | 6,080.00 | 5,920.00 | 5,980.00 | 3,766.71 | 14,613 |
| 2025-09-04 | 6,000.00 | 6,000.00 | 5,900.00 | 5,980.00 | 3,766.71 | 4,054 |
| 2025-09-03 | 5,990.00 | 6,000.00 | 5,880.00 | 5,940.00 | 3,741.52 | 2,394 |
| 2025-09-02 | 6,040.00 | 6,040.00 | 5,780.00 | 5,960.00 | 3,754.12 | 8,248 |
| 2025-09-01 | 5,990.00 | 6,000.00 | 5,900.00 | 5,900.00 | 3,716.32 | 2,056 |
| 2025-08-29 | 6,000.00 | 6,150.00 | 5,910.00 | 5,990.00 | 3,773.01 | 10,803 |
| 2025-08-28 | 6,000.00 | 6,030.00 | 5,910.00 | 5,990.00 | 3,773.01 | 3,139 |
| 2025-08-27 | 6,050.00 | 6,190.00 | 5,950.00 | 5,990.00 | 3,773.01 | 1,836 |
| 2025-08-26 | 5,970.00 | 6,020.00 | 5,910.00 | 5,990.00 | 3,773.01 | 5,988 |
| 2025-08-25 | 5,920.00 | 5,950.00 | 5,830.00 | 5,910.00 | 3,722.62 | 2,746 |
| 2025-08-22 | 5,810.00 | 6,010.00 | 5,810.00 | 5,910.00 | 3,722.62 | 2,329 |
| 2025-08-21 | 5,900.00 | 6,030.00 | 5,820.00 | 5,910.00 | 3,722.62 | 15,700 |
| 2025-08-20 | 6,000.00 | 6,000.00 | 5,830.00 | 5,910.00 | 3,722.62 | 5,284 |
| 2025-08-19 | 5,930.00 | 5,930.00 | 5,760.00 | 5,900.00 | 3,716.32 | 9,988 |
| 2025-08-18 | 5,990.00 | 6,120.00 | 5,800.00 | 5,860.00 | 3,691.13 | 30,024 |
| 2025-08-14 | 6,080.00 | 6,240.00 | 5,980.00 | 6,060.00 | 3,817.11 | 4,837 |
| 2025-08-13 | 6,000.00 | 6,180.00 | 6,000.00 | 6,080.00 | 3,829.70 | 14,700 |
| 2025-08-12 | 6,000.00 | 6,000.00 | 5,920.00 | 5,990.00 | 3,773.01 | 3,694 |
| 2025-08-11 | 6,010.00 | 6,150.00 | 5,900.00 | 6,000.00 | 3,779.31 | 37,375 |
| 2025-08-08 | 6,010.00 | 6,020.00 | 5,950.00 | 6,010.00 | 3,785.61 | 2,464 |
| 2025-08-07 | 6,040.00 | 6,040.00 | 5,910.00 | 6,020.00 | 3,791.91 | 32,563 |
| 2025-08-06 | 6,000.00 | 6,000.00 | 5,910.00 | 5,990.00 | 3,773.01 | 1,194 |
| 2025-08-05 | 6,000.00 | 6,160.00 | 5,830.00 | 5,980.00 | 3,766.71 | 1,747 |
| 2025-08-04 | 5,740.00 | 5,890.00 | 5,700.00 | 5,880.00 | 3,703.73 | 4,038 |
| 2025-08-01 | 5,920.00 | 5,950.00 | 5,710.00 | 5,740.00 | 3,615.54 | 17,520 |
| 2025-07-31 | 6,030.00 | 6,030.00 | 5,890.00 | 5,960.00 | 3,754.12 | 6,418 |
| 2025-07-30 | 6,050.00 | 6,150.00 | 5,970.00 | 6,020.00 | 3,791.91 | 4,033 |
| 2025-07-29 | 6,200.00 | 6,200.00 | 6,010.00 | 6,020.00 | 3,791.91 | 1,492 |
| 2025-07-28 | 6,170.00 | 6,170.00 | 5,950.00 | 6,090.00 | 3,836.00 | 6,559 |
| 2025-07-25 | 6,090.00 | 6,200.00 | 6,000.00 | 6,090.00 | 3,836.00 | 5,157 |
| 2025-07-24 | 6,100.00 | 6,200.00 | 6,060.00 | 6,090.00 | 3,836.00 | 2,674 |
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.