TJ media Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,250.00 | 5,250.00 | 5,160.00 | 5,240.00 | 3,083.05 | 2,920 |
| 2024-10-24 | 5,200.00 | 5,360.00 | 5,200.00 | 5,250.00 | 3,088.94 | 12,096 |
| 2024-10-23 | 5,230.00 | 5,240.00 | 5,200.00 | 5,230.00 | 3,077.17 | 5,211 |
| 2024-10-22 | 5,160.00 | 5,230.00 | 5,150.00 | 5,230.00 | 3,077.17 | 9,501 |
| 2024-10-21 | 5,250.00 | 5,460.00 | 5,000.00 | 5,210.00 | 3,065.40 | 31,339 |
| 2024-10-18 | 5,300.00 | 5,370.00 | 5,210.00 | 5,240.00 | 3,083.05 | 6,427 |
| 2024-10-17 | 5,320.00 | 5,380.00 | 5,270.00 | 5,270.00 | 3,100.70 | 24,315 |
| 2024-10-16 | 5,330.00 | 5,390.00 | 5,330.00 | 5,380.00 | 3,165.42 | 24,958 |
| 2024-10-15 | 5,340.00 | 5,500.00 | 5,340.00 | 5,400.00 | 3,177.19 | 9,244 |
| 2024-10-14 | 5,380.00 | 5,530.00 | 5,360.00 | 5,390.00 | 3,171.31 | 11,745 |
| 2024-10-11 | 5,450.00 | 5,500.00 | 5,390.00 | 5,390.00 | 3,171.31 | 22,656 |
| 2024-10-10 | 5,550.00 | 5,600.00 | 5,440.00 | 5,500.00 | 3,236.03 | 19,188 |
| 2024-10-08 | 5,510.00 | 5,670.00 | 5,510.00 | 5,590.00 | 3,288.98 | 8,425 |
| 2024-10-07 | 5,590.00 | 5,650.00 | 5,570.00 | 5,570.00 | 3,277.21 | 40,489 |
| 2024-10-04 | 5,510.00 | 5,680.00 | 5,500.00 | 5,590.00 | 3,288.98 | 9,724 |
| 2024-10-02 | 5,560.00 | 5,620.00 | 5,430.00 | 5,560.00 | 3,271.33 | 12,204 |
| 2024-09-30 | 5,680.00 | 5,680.00 | 5,500.00 | 5,580.00 | 3,283.10 | 18,634 |
| 2024-09-27 | 5,710.00 | 5,710.00 | 5,560.00 | 5,630.00 | 3,312.52 | 17,556 |
| 2024-09-26 | 5,600.00 | 5,800.00 | 5,550.00 | 5,590.00 | 3,288.98 | 21,657 |
| 2024-09-25 | 5,400.00 | 5,930.00 | 5,400.00 | 5,600.00 | 3,294.86 | 235,306 |
| 2024-09-24 | 5,230.00 | 5,450.00 | 5,230.00 | 5,450.00 | 3,206.61 | 40,368 |
| 2024-09-23 | 5,300.00 | 5,330.00 | 5,190.00 | 5,280.00 | 3,106.59 | 11,866 |
| 2024-09-20 | 5,200.00 | 5,330.00 | 5,200.00 | 5,300.00 | 3,118.35 | 5,481 |
| 2024-09-19 | 5,200.00 | 5,280.00 | 5,160.00 | 5,230.00 | 3,077.17 | 4,441 |
| 2024-09-13 | 5,140.00 | 5,230.00 | 5,140.00 | 5,200.00 | 3,059.52 | 3,543 |
| 2024-09-12 | 5,070.00 | 5,270.00 | 5,070.00 | 5,190.00 | 3,053.63 | 7,311 |
| 2024-09-11 | 5,040.00 | 5,140.00 | 5,040.00 | 5,120.00 | 3,012.45 | 7,824 |
| 2024-09-10 | 5,050.00 | 5,150.00 | 5,050.00 | 5,100.00 | 3,000.68 | 13,231 |
| 2024-09-09 | 5,300.00 | 5,300.00 | 5,100.00 | 5,100.00 | 3,000.68 | 18,196 |
| 2024-09-06 | 5,180.00 | 5,510.00 | 5,130.00 | 5,200.00 | 3,059.52 | 23,277 |
| 2024-09-05 | 5,200.00 | 5,400.00 | 5,180.00 | 5,200.00 | 3,059.52 | 20,806 |
| 2024-09-04 | 5,420.00 | 5,420.00 | 5,180.00 | 5,250.00 | 3,088.94 | 35,821 |
| 2024-09-03 | 5,410.00 | 5,440.00 | 5,370.00 | 5,400.00 | 3,177.19 | 2,296 |
| 2024-09-02 | 5,450.00 | 5,450.00 | 5,370.00 | 5,410.00 | 3,183.07 | 4,923 |
| 2024-08-30 | 5,340.00 | 5,410.00 | 5,300.00 | 5,410.00 | 3,183.07 | 11,920 |
| 2024-08-29 | 5,400.00 | 5,430.00 | 5,320.00 | 5,330.00 | 3,136.01 | 15,246 |
| 2024-08-28 | 5,360.00 | 5,440.00 | 5,340.00 | 5,400.00 | 3,177.19 | 13,096 |
| 2024-08-27 | 5,410.00 | 5,430.00 | 5,360.00 | 5,410.00 | 3,183.07 | 12,442 |
| 2024-08-26 | 5,500.00 | 5,500.00 | 5,380.00 | 5,400.00 | 3,177.19 | 14,334 |
| 2024-08-23 | 5,500.00 | 5,500.00 | 5,330.00 | 5,440.00 | 3,200.73 | 21,015 |
| 2024-08-22 | 5,460.00 | 5,490.00 | 5,340.00 | 5,360.00 | 3,153.66 | 30,159 |
| 2024-08-21 | 5,400.00 | 5,480.00 | 5,400.00 | 5,450.00 | 3,206.61 | 14,926 |
| 2024-08-20 | 5,430.00 | 5,460.00 | 5,390.00 | 5,430.00 | 3,194.84 | 6,414 |
| 2024-08-19 | 5,500.00 | 5,520.00 | 5,390.00 | 5,430.00 | 3,194.84 | 9,795 |
| 2024-08-16 | 5,450.00 | 5,570.00 | 5,450.00 | 5,500.00 | 3,236.03 | 29,338 |
| 2024-08-14 | 5,490.00 | 5,520.00 | 5,460.00 | 5,460.00 | 3,212.49 | 13,341 |
| 2024-08-13 | 5,490.00 | 5,520.00 | 5,410.00 | 5,490.00 | 3,230.14 | 8,965 |
| 2024-08-12 | 5,300.00 | 5,530.00 | 5,300.00 | 5,490.00 | 3,230.14 | 19,411 |
| 2024-08-09 | 5,260.00 | 5,500.00 | 5,110.00 | 5,360.00 | 3,153.66 | 34,704 |
| 2024-08-08 | 5,230.00 | 5,350.00 | 5,170.00 | 5,260.00 | 3,094.82 | 29,574 |
| 2024-08-07 | 5,190.00 | 5,420.00 | 5,140.00 | 5,180.00 | 3,047.75 | 41,053 |
| 2024-08-06 | 5,010.00 | 5,510.00 | 5,000.00 | 5,190.00 | 3,053.63 | 214,509 |
| 2024-08-05 | 5,660.00 | 5,660.00 | 5,030.00 | 5,300.00 | 3,118.35 | 63,319 |
| 2024-08-02 | 5,710.00 | 5,710.00 | 5,600.00 | 5,650.00 | 3,324.28 | 16,707 |
| 2024-08-01 | 5,730.00 | 5,780.00 | 5,680.00 | 5,710.00 | 3,359.59 | 8,410 |
| 2024-07-31 | 5,720.00 | 5,720.00 | 5,650.00 | 5,680.00 | 3,341.93 | 10,404 |
| 2024-07-30 | 5,620.00 | 5,740.00 | 5,620.00 | 5,690.00 | 3,347.82 | 3,534 |
| 2024-07-29 | 5,740.00 | 5,740.00 | 5,660.00 | 5,660.00 | 3,330.17 | 9,934 |
| 2024-07-26 | 5,680.00 | 5,760.00 | 5,680.00 | 5,740.00 | 3,377.24 | 11,637 |
| 2024-07-25 | 5,650.00 | 5,760.00 | 5,630.00 | 5,750.00 | 3,383.12 | 11,656 |
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.