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
2025-01-224,915.004,915.004,825.004,830.003,042.356,093
2025-01-214,820.004,885.004,770.004,875.003,070.6933,675
2025-01-204,970.004,970.004,810.004,840.003,048.6512,933
2025-01-174,850.004,930.004,845.004,920.003,099.045,344
2025-01-164,850.004,895.004,850.004,895.003,083.297,338
2025-01-154,950.004,950.004,835.004,890.003,080.143,172
2025-01-144,700.004,900.004,700.004,900.003,086.4415,322
2025-01-134,820.004,825.004,735.004,735.002,982.5111,935
2025-01-104,785.004,875.004,770.004,785.003,014.005,931
2025-01-094,830.004,830.004,765.004,785.003,014.008,803
2025-01-084,850.005,330.004,780.004,815.003,032.90117,328
2025-01-074,745.004,880.004,695.004,850.003,054.9410,545
2025-01-064,755.004,880.004,750.004,770.003,004.559,535
2025-01-034,715.004,805.004,715.004,800.003,023.4512,420
2025-01-024,660.004,865.004,640.004,760.002,998.257,738
2024-12-304,825.004,825.004,640.004,695.002,957.317,467
2024-12-274,815.004,815.004,660.004,690.002,954.1624,588
2024-12-264,855.004,875.004,800.004,855.002,856.537,263
2024-12-244,860.004,880.004,800.004,855.002,856.5313,707
2024-12-234,840.004,890.004,800.004,860.002,859.4715,232
2024-12-204,880.004,925.004,805.004,840.002,847.704,806
2024-12-194,835.004,960.004,825.004,880.002,871.2410,611
2024-12-184,995.004,995.004,910.004,950.002,912.437,272
2024-12-174,975.004,975.004,930.004,935.002,903.6011,131
2024-12-164,940.004,995.004,890.004,935.002,903.608,244
2024-12-134,965.004,965.004,910.004,940.002,906.542,799
2024-12-124,935.004,980.004,895.004,900.002,883.018,556
2024-12-114,905.005,070.004,895.004,935.002,903.6030,436
2024-12-104,760.004,990.004,760.004,950.002,912.4350,071
2024-12-094,750.004,880.004,720.004,790.002,818.2932,250
2024-12-064,800.004,865.004,755.004,785.002,815.3420,676
2024-12-054,620.004,950.004,620.004,855.002,856.5360,571
2024-12-044,600.004,750.004,530.004,660.002,741.808,241
2024-12-034,530.004,690.004,530.004,590.002,700.6113,966
2024-12-024,670.004,740.004,595.004,595.002,703.5512,598
2024-11-294,710.004,745.004,645.004,705.002,768.2717,013
2024-11-284,720.004,745.004,700.004,715.002,774.1619,858
2024-11-274,815.004,815.004,715.004,715.002,774.1614,668
2024-11-264,710.004,850.004,700.004,725.002,780.0411,833
2024-11-254,840.004,930.004,785.004,785.002,815.3410,173
2024-11-224,700.004,935.004,550.004,780.002,812.4022,009
2024-11-214,805.004,805.004,680.004,700.002,765.3320,130
2024-11-204,840.004,860.004,770.004,780.002,812.408,592
2024-11-194,760.004,920.004,760.004,835.002,844.7611,118
2024-11-184,900.005,080.004,830.004,850.002,853.5924,661
2024-11-155,080.005,100.004,755.004,890.002,877.126,496
2024-11-144,930.004,980.004,855.004,900.002,883.0110,026
2024-11-134,995.005,030.004,830.004,935.002,903.6029,800
2024-11-125,100.005,130.004,930.004,995.002,938.9066,226
2024-11-115,230.005,230.005,060.005,100.003,000.6823,923
2024-11-085,120.005,190.005,080.005,100.003,000.6810,299
2024-11-075,160.005,210.005,040.005,100.003,000.6843,329
2024-11-065,250.005,250.005,080.005,160.003,035.9822,069
2024-11-055,090.005,250.005,060.005,200.003,059.5244,424
2024-11-045,040.005,260.005,030.005,170.003,041.8741,167
2024-11-015,200.006,170.005,040.005,070.002,983.031,179,248
2024-10-315,100.005,270.005,100.005,210.003,065.4020,917
2024-10-305,350.005,350.005,110.005,220.003,071.2813,261
2024-10-295,150.005,200.005,060.005,190.003,053.6327,918
2024-10-285,240.005,260.005,120.005,200.003,059.5212,565
← NewerPage 8 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.