TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,120.00 | 6,180.00 | 6,090.00 | 6,100.00 | 3,842.30 | 3,745 |
| 2025-07-22 | 6,170.00 | 6,220.00 | 6,080.00 | 6,190.00 | 3,898.99 | 6,451 |
| 2025-07-21 | 6,030.00 | 6,240.00 | 6,030.00 | 6,170.00 | 3,886.39 | 5,659 |
| 2025-07-18 | 6,070.00 | 6,140.00 | 5,970.00 | 6,060.00 | 3,817.11 | 6,874 |
| 2025-07-17 | 6,030.00 | 6,080.00 | 5,990.00 | 6,060.00 | 3,817.11 | 4,591 |
| 2025-07-16 | 6,030.00 | 6,070.00 | 6,010.00 | 6,050.00 | 3,810.81 | 8,140 |
| 2025-07-15 | 6,070.00 | 6,130.00 | 6,030.00 | 6,070.00 | 3,823.40 | 4,992 |
| 2025-07-14 | 6,140.00 | 6,140.00 | 6,020.00 | 6,070.00 | 3,823.40 | 4,434 |
| 2025-07-11 | 6,150.00 | 6,150.00 | 6,060.00 | 6,090.00 | 3,836.00 | 4,530 |
| 2025-07-10 | 6,230.00 | 6,230.00 | 6,080.00 | 6,150.00 | 3,873.79 | 2,050 |
| 2025-07-09 | 6,230.00 | 6,230.00 | 6,030.00 | 6,160.00 | 3,880.09 | 6,105 |
| 2025-07-08 | 5,960.00 | 6,170.00 | 5,900.00 | 6,130.00 | 3,861.20 | 54,415 |
| 2025-07-07 | 6,210.00 | 6,210.00 | 5,960.00 | 5,960.00 | 3,754.12 | 45,481 |
| 2025-07-04 | 6,210.00 | 6,230.00 | 6,070.00 | 6,210.00 | 3,911.59 | 17,188 |
| 2025-07-03 | 6,060.00 | 6,220.00 | 6,060.00 | 6,210.00 | 3,911.59 | 25,267 |
| 2025-07-02 | 6,060.00 | 6,140.00 | 6,000.00 | 6,110.00 | 3,848.60 | 18,141 |
| 2025-07-01 | 6,000.00 | 6,130.00 | 5,960.00 | 6,110.00 | 3,848.60 | 27,012 |
| 2025-06-30 | 6,140.00 | 6,140.00 | 5,940.00 | 6,000.00 | 3,779.31 | 17,862 |
| 2025-06-27 | 5,890.00 | 6,160.00 | 5,890.00 | 6,050.00 | 3,810.81 | 52,323 |
| 2025-06-26 | 5,950.00 | 5,980.00 | 5,740.00 | 5,950.00 | 3,747.82 | 37,725 |
| 2025-06-25 | 5,720.00 | 5,970.00 | 5,720.00 | 5,950.00 | 3,747.82 | 28,797 |
| 2025-06-24 | 5,600.00 | 5,790.00 | 5,510.00 | 5,780.00 | 3,640.74 | 40,684 |
| 2025-06-23 | 5,720.00 | 5,720.00 | 5,550.00 | 5,630.00 | 3,546.25 | 6,739 |
| 2025-06-20 | 5,710.00 | 5,720.00 | 5,600.00 | 5,690.00 | 3,584.05 | 20,430 |
| 2025-06-19 | 5,670.00 | 5,710.00 | 5,600.00 | 5,680.00 | 3,577.75 | 22,023 |
| 2025-06-18 | 5,720.00 | 5,720.00 | 5,630.00 | 5,680.00 | 3,577.75 | 20,020 |
| 2025-06-17 | 5,690.00 | 5,730.00 | 5,560.00 | 5,630.00 | 3,546.25 | 31,554 |
| 2025-06-16 | 5,630.00 | 5,690.00 | 5,500.00 | 5,660.00 | 3,565.15 | 28,069 |
| 2025-06-13 | 5,470.00 | 5,600.00 | 5,430.00 | 5,590.00 | 3,521.06 | 24,903 |
| 2025-06-12 | 5,540.00 | 5,540.00 | 5,180.00 | 5,510.00 | 3,470.67 | 31,573 |
| 2025-06-11 | 5,600.00 | 5,600.00 | 5,500.00 | 5,540.00 | 3,489.56 | 14,034 |
| 2025-06-10 | 5,550.00 | 5,590.00 | 5,540.00 | 5,580.00 | 3,514.76 | 16,950 |
| 2025-06-09 | 5,390.00 | 5,540.00 | 5,390.00 | 5,530.00 | 3,483.27 | 39,727 |
| 2025-06-05 | 5,280.00 | 5,490.00 | 5,230.00 | 5,420.00 | 3,413.98 | 48,937 |
| 2025-06-04 | 5,100.00 | 5,230.00 | 5,080.00 | 5,230.00 | 3,294.30 | 30,616 |
| 2025-06-02 | 5,020.00 | 5,110.00 | 4,950.00 | 5,100.00 | 3,212.42 | 41,959 |
| 2025-05-30 | 5,000.00 | 5,040.00 | 4,940.00 | 5,020.00 | 3,162.02 | 45,061 |
| 2025-05-29 | 4,875.00 | 4,995.00 | 4,865.00 | 4,995.00 | 3,146.28 | 30,171 |
| 2025-05-28 | 4,875.00 | 4,885.00 | 4,815.00 | 4,880.00 | 3,073.84 | 28,107 |
| 2025-05-27 | 4,870.00 | 4,880.00 | 4,855.00 | 4,880.00 | 3,073.84 | 6,427 |
| 2025-05-26 | 4,890.00 | 4,890.00 | 4,850.00 | 4,880.00 | 3,073.84 | 12,547 |
| 2025-05-23 | 4,885.00 | 4,890.00 | 4,865.00 | 4,880.00 | 3,073.84 | 3,306 |
| 2025-05-22 | 4,860.00 | 4,890.00 | 4,855.00 | 4,890.00 | 3,080.14 | 14,482 |
| 2025-05-21 | 4,895.00 | 4,900.00 | 4,855.00 | 4,880.00 | 3,073.84 | 6,519 |
| 2025-05-20 | 4,900.00 | 4,900.00 | 4,850.00 | 4,895.00 | 3,083.29 | 13,770 |
| 2025-05-19 | 4,900.00 | 4,905.00 | 4,850.00 | 4,905.00 | 3,089.59 | 13,359 |
| 2025-05-16 | 4,865.00 | 4,900.00 | 4,845.00 | 4,900.00 | 3,086.44 | 11,119 |
| 2025-05-15 | 4,870.00 | 4,890.00 | 4,840.00 | 4,870.00 | 3,067.54 | 12,424 |
| 2025-05-14 | 4,880.00 | 4,880.00 | 4,840.00 | 4,870.00 | 3,067.54 | 26,526 |
| 2025-05-13 | 4,840.00 | 4,920.00 | 4,830.00 | 4,880.00 | 3,073.84 | 30,931 |
| 2025-05-12 | 4,880.00 | 4,880.00 | 4,825.00 | 4,880.00 | 3,073.84 | 11,145 |
| 2025-05-09 | 4,835.00 | 4,900.00 | 4,835.00 | 4,880.00 | 3,073.84 | 13,684 |
| 2025-05-08 | 4,915.00 | 4,915.00 | 4,800.00 | 4,885.00 | 3,076.99 | 36,531 |
| 2025-05-07 | 4,980.00 | 4,980.00 | 4,825.00 | 4,885.00 | 3,076.99 | 27,718 |
| 2025-05-02 | 4,835.00 | 4,925.00 | 4,835.00 | 4,920.00 | 3,099.04 | 7,356 |
| 2025-04-30 | 4,895.00 | 4,915.00 | 4,870.00 | 4,900.00 | 3,086.44 | 8,584 |
| 2025-04-29 | 4,915.00 | 4,940.00 | 4,885.00 | 4,895.00 | 3,083.29 | 5,214 |
| 2025-04-28 | 4,970.00 | 4,970.00 | 4,895.00 | 4,920.00 | 3,099.04 | 19,678 |
| 2025-04-25 | 4,940.00 | 4,940.00 | 4,890.00 | 4,930.00 | 3,105.33 | 24,966 |
| 2025-04-24 | 4,865.00 | 4,900.00 | 4,840.00 | 4,900.00 | 3,086.44 | 18,267 |
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.