Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 032540.KQ stock page

TJ media Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-234,855.004,885.004,810.004,865.003,064.397,150
2025-04-224,790.004,855.004,790.004,855.003,058.0911,221
2025-04-214,795.004,850.004,775.004,850.003,054.946,862
2025-04-184,755.004,820.004,745.004,790.003,017.1522,564
2025-04-174,715.004,750.004,685.004,750.002,991.9629,358
2025-04-164,700.004,710.004,650.004,710.002,966.7614,427
2025-04-154,650.004,700.004,600.004,700.002,960.4642,631
2025-04-144,640.004,700.004,640.004,700.002,960.4616,131
2025-04-114,600.004,675.004,600.004,660.002,935.2752,852
2025-04-104,675.004,675.004,615.004,630.002,916.3715,591
2025-04-094,615.004,665.004,595.004,630.002,916.376,588
2025-04-084,700.004,700.004,615.004,665.002,938.425,047
2025-04-074,620.004,675.004,570.004,655.002,932.1221,414
2025-04-044,775.004,790.004,625.004,690.002,954.1617,790
2025-04-034,700.004,730.004,625.004,680.002,947.8612,676
2025-04-024,690.004,780.004,635.004,700.002,960.464,578
2025-04-014,685.004,875.004,615.004,700.002,960.4641,746
2025-03-314,680.004,795.004,550.004,610.002,903.7718,841
2025-03-284,765.004,765.004,585.004,685.002,951.0118,487
2025-03-274,695.004,770.004,680.004,695.002,957.317,738
2025-03-264,720.004,730.004,640.004,680.002,947.8619,371
2025-03-254,630.004,725.004,630.004,675.002,944.713,478
2025-03-244,730.004,735.004,650.004,695.002,957.315,343
2025-03-214,700.004,700.004,625.004,695.002,957.315,209
2025-03-204,670.004,700.004,580.004,690.002,954.1618,213
2025-03-194,700.004,750.004,685.004,695.002,957.319,261
2025-03-184,700.004,770.004,685.004,760.002,998.257,938
2025-03-174,735.004,740.004,685.004,740.002,985.665,821
2025-03-144,685.004,730.004,680.004,695.002,957.314,128
2025-03-134,680.004,730.004,615.004,685.002,951.0110,042
2025-03-124,625.004,720.004,625.004,680.002,947.865,469
2025-03-114,720.004,720.004,615.004,695.002,957.3114,176
2025-03-104,730.004,750.004,700.004,725.002,976.214,032
2025-03-074,700.004,760.004,655.004,730.002,979.3613,932
2025-03-064,700.004,740.004,640.004,700.002,960.4616,467
2025-03-054,610.004,710.004,610.004,690.002,954.1633,352
2025-03-044,720.004,765.004,650.004,735.002,982.5116,234
2025-02-284,720.004,745.004,635.004,720.002,973.0618,286
2025-02-274,730.004,775.004,675.004,765.003,001.4020,406
2025-02-264,790.004,850.004,725.004,730.002,979.3628,722
2025-02-254,760.004,900.004,720.004,800.003,023.4541,527
2025-02-244,820.004,820.004,735.004,760.002,998.255,514
2025-02-214,825.004,825.004,745.004,775.003,007.704,314
2025-02-204,800.004,800.004,745.004,775.003,007.7016,204
2025-02-194,780.004,780.004,740.004,765.003,001.401,917
2025-02-184,725.004,785.004,690.004,775.003,007.705,967
2025-02-174,720.004,745.004,690.004,745.002,988.814,920
2025-02-144,690.004,770.004,665.004,735.002,982.5115,082
2025-02-134,765.004,765.004,680.004,735.002,982.5119,432
2025-02-124,755.004,755.004,710.004,735.002,982.514,933
2025-02-114,680.004,770.004,675.004,755.002,995.1023,601
2025-02-104,770.004,810.004,695.004,725.002,976.219,889
2025-02-074,760.004,810.004,720.004,775.003,007.707,177
2025-02-064,770.004,835.004,710.004,800.003,023.4512,130
2025-02-054,760.004,820.004,755.004,800.003,023.452,451
2025-02-044,715.004,820.004,715.004,800.003,023.454,437
2025-02-034,755.004,810.004,720.004,810.003,029.7520,863
2025-01-314,845.004,850.004,785.004,820.003,036.054,270
2025-01-244,850.004,900.004,800.004,890.003,080.146,175
2025-01-234,735.004,895.004,735.004,850.003,054.9411,071
← NewerPage 7 of 21 · 1,226 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.